Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Netflix, Inc. (NFC.F)

Compare

960.90

-13.70

(-1.41%)

At close: February 21 at 9:19:48 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	974.60	984.20	960.90	960.90	960.90	416
Feb 20, 2025	998.90	1,000.00	969.70	974.60	974.60	126
Feb 19, 2025	993.00	999.80	991.40	998.10	998.10	118
Feb 18, 2025	1,014.20	1,019.40	979.90	984.00	984.00	174
Feb 17, 2025	1,013.20	1,015.00	1,012.20	1,013.00	1,013.00	135
Feb 14, 2025	997.00	1,011.00	997.00	1,011.00	1,011.00	54
Feb 13, 2025	990.00	998.20	982.50	998.20	998.20	157
Feb 12, 2025	969.70	984.50	969.10	984.50	984.50	101
Feb 11, 2025	996.40	996.40	973.10	973.70	973.70	250
Feb 10, 2025	989.80	1,000.60	986.70	995.90	995.90	196
Feb 7, 2025	978.40	994.50	976.40	983.20	983.20	125
Feb 6, 2025	978.90	978.90	971.40	971.40	971.40	138
Feb 5, 2025	952.90	969.00	952.20	966.20	966.20	63
Feb 4, 2025	950.90	971.90	946.10	953.50	953.50	119
Feb 3, 2025	939.10	956.40	931.10	949.70	949.70	178
Jan 31, 2025	942.40	947.70	938.30	940.40	940.40	67
Jan 30, 2025	945.60	950.20	934.20	937.70	937.70	144
Jan 29, 2025	933.70	938.30	933.70	934.30	934.30	66
Jan 28, 2025	935.10	935.80	920.60	931.80	931.80	272
Jan 27, 2025	920.00	935.10	907.90	921.90	921.90	433
Jan 24, 2025	938.40	944.40	923.00	928.00	928.00	140
Jan 23, 2025	912.40	944.00	912.40	939.60	939.60	557
Jan 22, 2025	953.00	962.30	912.70	912.70	912.70	812
Jan 21, 2025	832.30	837.00	825.70	833.60	833.60	103
Jan 20, 2025	834.60	837.20	827.20	837.20	837.20	161
Jan 17, 2025	818.80	837.90	818.60	836.80	836.80	97
Jan 16, 2025	837.40	842.60	822.20	822.20	822.20	521
Jan 15, 2025	805.30	824.70	805.30	824.70	824.70	149
Jan 14, 2025	821.60	827.40	800.00	803.80	803.80	200
Jan 13, 2025	817.30	826.20	810.20	816.70	816.70	685
Jan 10, 2025	847.20	848.90	814.60	814.60	814.60	162
Jan 9, 2025	839.90	847.90	839.90	847.90	847.90	128
Jan 8, 2025	853.00	856.00	848.00	848.00	848.00	96
Jan 7, 2025	843.00	849.40	839.80	849.40	849.40	178
Jan 6, 2025	854.60	855.60	839.80	839.80	839.80	323
Jan 3, 2025	863.60	867.30	863.60	864.90	864.90	18
Jan 2, 2025	866.30	871.90	854.90	863.10	863.10	205
Dec 30, 2024	870.50	873.50	864.70	864.70	864.70	125
Dec 27, 2024	888.40	888.40	864.40	867.30	867.30	68
Dec 23, 2024	879.00	879.40	865.30	874.60	874.60	61
Dec 20, 2024	869.70	880.30	855.10	872.60	872.60	88
Dec 19, 2024	855.60	877.90	854.90	871.90	871.90	419
Dec 18, 2024	878.00	880.90	855.90	858.70	858.70	616
Dec 17, 2024	879.50	882.40	873.70	874.60	874.60	624
Dec 16, 2024	869.90	883.20	867.50	882.20	882.20	90
Dec 13, 2024	882.80	883.90	873.00	877.10	877.10	97
Dec 12, 2024	890.70	893.10	882.90	884.60	884.60	127
Dec 11, 2024	868.00	895.10	868.00	892.20	892.20	701
Dec 10, 2024	864.60	874.50	864.60	868.00	868.00	389
Dec 9, 2024	884.60	887.50	853.90	865.00	865.00	457
Dec 6, 2024	866.30	878.80	866.30	878.80	878.80	117
Dec 5, 2024	863.20	873.40	861.70	867.80	867.80	1,030
Dec 4, 2024	857.30	870.20	857.30	867.60	867.60	188
Dec 3, 2024	858.20	858.20	845.30	855.00	855.00	86
Dec 2, 2024	838.10	856.20	838.10	855.10	855.10	274
Nov 29, 2024	832.00	844.50	832.00	837.50	837.50	30
Nov 28, 2024	835.50	839.50	835.20	835.60	835.60	409
Nov 27, 2024	831.40	834.80	814.90	830.20	830.20	136
Nov 26, 2024	825.90	841.30	821.70	832.90	832.90	287
Nov 25, 2024	862.50	862.90	826.00	826.00	826.00	351
Nov 22, 2024	853.80	867.70	853.80	861.30	861.30	247
Nov 21, 2024	838.80	863.60	836.80	856.80	856.80	427
Nov 20, 2024	827.40	844.00	826.00	838.10	838.10	393
Nov 19, 2024	801.80	824.50	797.00	823.90	823.90	288
Nov 18, 2024	782.10	797.40	763.00	797.30	797.30	318
Nov 15, 2024	786.20	789.70	774.60	780.80	780.80	415
Nov 14, 2024	788.80	795.10	787.10	793.90	793.90	160
Nov 13, 2024	767.40	789.50	767.40	787.50	787.50	255
Nov 12, 2024	755.50	770.90	754.80	770.50	770.50	243
Nov 11, 2024	743.90	757.20	743.90	755.90	755.90	436
Nov 8, 2024	741.40	741.70	738.60	740.20	740.20	166
Nov 7, 2024	726.10	738.10	723.40	738.10	738.10	272
Nov 6, 2024	721.90	724.80	713.00	724.80	724.80	184
Nov 5, 2024	694.20	702.20	684.40	700.10	700.10	123
Nov 4, 2024	697.90	697.90	689.10	695.50	695.50	197
Nov 1, 2024	693.80	701.30	692.50	697.60	697.60	35
Oct 31, 2024	692.00	698.60	689.60	694.50	694.50	60
Oct 30, 2024	701.50	705.00	694.00	694.00	694.00	41
Oct 29, 2024	694.90	703.80	692.00	703.80	703.80	269
Oct 28, 2024	701.00	703.40	692.60	692.80	692.80	236
Oct 25, 2024	698.40	701.40	696.70	700.50	700.50	130
Oct 24, 2024	694.50	699.90	694.40	696.50	696.50	100
Oct 23, 2024	707.00	708.70	693.00	693.00	693.00	361
Oct 22, 2024	711.70	711.70	704.70	707.70	707.70	70
Oct 21, 2024	700.20	712.60	698.30	711.90	711.90	524
Oct 18, 2024	666.40	701.20	664.00	701.20	701.20	730
Oct 17, 2024	649.50	651.80	636.40	636.40	636.40	519
Oct 16, 2024	651.80	651.80	642.50	646.20	646.20	96
Oct 15, 2024	656.40	656.90	645.10	648.30	648.30	97
Oct 14, 2024	663.10	665.50	654.90	654.90	654.90	120
Oct 11, 2024	665.40	672.30	660.30	660.40	660.40	136
Oct 10, 2024	666.30	669.30	664.00	669.30	669.30	346
Oct 9, 2024	657.70	665.40	654.40	664.80	664.80	239
Oct 8, 2024	640.70	660.00	638.20	660.00	660.00	204
Oct 7, 2024	648.40	649.60	637.20	637.20	637.20	118
Oct 4, 2024	641.20	654.00	641.20	651.50	651.50	186
Oct 3, 2024	640.20	641.60	637.80	637.80	637.80	6
Oct 2, 2024	636.20	646.30	635.40	644.60	644.60	183
Oct 1, 2024	635.80	639.20	634.50	634.50	634.50	115
Sep 30, 2024	630.90	634.80	630.20	634.00	634.00	80
Sep 27, 2024	635.90	635.90	630.00	633.90	633.90	21
Sep 26, 2024	650.50	654.00	629.30	636.20	636.20	147
Sep 25, 2024	644.20	650.20	641.60	647.60	647.60	40
Sep 24, 2024	633.90	645.60	632.80	645.60	645.60	314
Sep 23, 2024	627.60	639.10	627.60	634.40	634.40	490
Sep 20, 2024	631.50	631.50	628.70	628.70	628.70	20
Sep 19, 2024	625.60	634.60	625.60	634.60	634.60	40
Sep 18, 2024	634.20	635.20	634.20	635.20	635.20	33
Sep 17, 2024	624.90	635.00	624.90	635.00	635.00	7
Sep 16, 2024	627.00	627.00	621.90	622.90	622.90	109
Sep 13, 2024	618.40	627.60	616.50	627.60	627.60	32
Sep 12, 2024	618.40	624.20	618.40	619.00	619.00	69
Sep 11, 2024	607.50	618.50	607.50	618.50	618.50	1,434
Sep 10, 2024	611.80	611.80	608.30	611.10	611.10	1,345
Sep 9, 2024	604.50	611.50	604.50	610.80	610.80	10
Sep 6, 2024	612.10	612.10	599.00	601.70	601.70	53
Sep 5, 2024	614.70	616.40	608.00	614.80	614.80	80
Sep 4, 2024	607.70	616.40	607.70	614.70	614.70	100
Sep 3, 2024	632.20	636.10	608.10	608.10	608.10	32
Sep 2, 2024	635.50	635.50	629.30	635.00	635.00	160
Aug 30, 2024	623.00	635.10	623.00	630.20	630.20	117
Aug 29, 2024	606.50	630.20	606.50	624.70	624.70	113
Aug 28, 2024	621.10	626.20	608.40	615.10	615.10	129
Aug 27, 2024	615.60	632.40	615.60	623.90	623.90	80
Aug 26, 2024	612.10	616.80	612.10	616.10	616.10	233
Aug 23, 2024	620.30	626.50	611.60	611.70	611.70	121
Aug 22, 2024	623.50	627.90	618.10	620.20	620.20	43
Aug 21, 2024	630.00	630.00	625.10	625.10	625.10	57
Aug 20, 2024	623.40	635.20	620.00	628.40	628.40	163
Aug 19, 2024	612.00	620.10	607.20	620.10	620.10	96
Aug 16, 2024	601.50	614.70	601.50	611.40	611.40	138
Aug 15, 2024	604.90	612.70	602.90	604.40	604.40	119
Aug 14, 2024	588.60	599.60	588.60	598.40	598.40	12
Aug 13, 2024	580.90	590.90	580.00	590.10	590.10	111
Aug 12, 2024	580.60	584.70	573.60	577.70	577.70	122
Aug 9, 2024	578.10	580.00	573.10	577.90	577.90	173
Aug 8, 2024	556.90	577.90	556.90	577.90	577.90	79
Aug 7, 2024	561.80	575.40	559.60	562.00	562.00	94
Aug 6, 2024	558.00	558.60	546.30	558.60	558.60	139
Aug 5, 2024	528.00	550.00	506.00	546.20	546.20	825
Aug 2, 2024	573.00	573.00	563.50	563.50	563.50	137
Aug 1, 2024	583.00	597.40	574.50	577.00	577.00	239
Jul 31, 2024	580.00	581.50	578.10	581.50	581.50	85
Jul 30, 2024	578.50	584.60	575.40	575.40	575.40	79
Jul 29, 2024	587.00	587.00	576.80	579.00	579.00	98
Jul 26, 2024	588.90	594.40	587.30	587.30	587.30	380
Jul 25, 2024	586.30	589.50	583.00	586.20	586.20	70
Jul 24, 2024	590.20	597.70	583.90	588.40	588.40	125
Jul 23, 2024	594.60	598.00	592.30	592.40	592.40	106
Jul 22, 2024	592.10	601.50	582.10	600.90	600.90	294
Jul 19, 2024	587.30	596.70	578.50	596.70	596.70	125
Jul 18, 2024	596.70	600.20	587.20	591.00	591.00	602
Jul 17, 2024	600.00	600.00	586.10	591.70	591.70	274
Jul 16, 2024	606.40	608.50	598.70	601.30	601.30	54
Jul 15, 2024	596.60	605.90	593.10	600.80	600.80	197
Jul 12, 2024	598.60	602.20	594.20	594.20	594.20	93
Jul 11, 2024	623.80	626.90	598.00	599.00	599.00	112
Jul 10, 2024	636.30	636.30	624.40	625.30	625.30	54
Jul 9, 2024	633.80	640.00	633.80	634.40	634.40	64
Jul 8, 2024	638.90	638.90	634.30	634.30	634.30	134
Jul 5, 2024	629.50	640.20	628.60	638.70	638.70	23
Jul 4, 2024	633.00	635.30	627.80	627.80	627.80	70
Jul 3, 2024	631.40	634.30	628.00	632.20	632.20	34
Jul 2, 2024	625.00	632.70	625.00	632.70	632.70	10
Jul 1, 2024	631.40	631.40	621.30	625.80	625.80	216
Jun 28, 2024	639.90	642.20	630.80	630.80	630.80	36
Jun 27, 2024	633.30	638.70	630.20	638.70	638.70	15
Jun 26, 2024	630.40	638.70	626.30	634.40	634.40	45
Jun 25, 2024	623.30	626.40	623.30	626.00	626.00	59
Jun 24, 2024	640.00	641.80	622.30	622.30	622.30	251
Jun 21, 2024	632.90	641.60	632.90	641.60	641.60	249
Jun 20, 2024	643.40	645.60	633.70	635.70	635.70	166
Jun 19, 2024	637.50	641.40	637.00	641.40	641.40	226
Jun 18, 2024	629.10	637.90	629.10	637.90	637.90	170
Jun 17, 2024	625.00	635.30	622.50	631.90	631.90	112
Jun 14, 2024	609.00	631.00	606.70	624.10	624.10	254
Jun 13, 2024	605.40	609.70	596.00	609.70	609.70	87
Jun 12, 2024	602.90	606.20	601.40	601.40	601.40	110
Jun 11, 2024	600.30	603.20	598.60	602.30	602.30	265
Jun 10, 2024	597.90	598.00	596.40	596.40	596.40	42
Jun 7, 2024	595.60	598.70	593.80	594.10	594.10	46
Jun 6, 2024	593.70	600.20	593.70	594.40	594.40	509
Jun 5, 2024	583.90	597.90	583.10	597.90	597.90	176
Jun 4, 2024	581.20	582.10	579.20	580.60	580.60	119
Jun 3, 2024	593.50	593.80	578.80	578.80	578.80	83
May 31, 2024	597.50	597.50	580.60	583.30	583.30	89
May 30, 2024	602.50	607.70	598.70	598.70	598.70	108
May 29, 2024	596.10	613.80	595.20	607.80	607.80	1,601
May 28, 2024	595.40	597.20	592.90	595.60	595.60	269
May 27, 2024	593.40	596.90	593.00	596.00	596.00	166
May 24, 2024	587.30	600.30	586.80	595.00	595.00	265
May 23, 2024	589.70	593.40	584.60	586.60	586.60	287
May 22, 2024	598.00	600.40	590.80	590.80	590.80	227
May 21, 2024	589.70	598.00	587.90	598.00	598.00	80
May 20, 2024	572.40	583.50	572.40	583.50	583.50	28
May 17, 2024	564.60	572.50	561.60	571.50	571.50	36
May 16, 2024	564.70	567.90	562.40	562.40	562.40	76
May 15, 2024	565.10	570.30	565.10	566.10	566.10	20
May 14, 2024	569.90	571.70	566.50	566.50	566.50	127
May 13, 2024	566.70	566.70	566.00	566.00	566.00	58
May 10, 2024	568.20	568.90	563.80	565.50	565.50	28
May 9, 2024	565.20	569.00	564.90	569.00	569.00	103
May 8, 2024	562.30	568.60	559.90	568.60	568.60	22
May 7, 2024	556.10	562.40	551.20	562.20	562.20	93
May 6, 2024	537.10	549.00	536.90	548.50	548.50	145
May 3, 2024	526.00	537.40	525.80	537.20	537.20	101
May 2, 2024	518.30	526.60	516.00	526.60	526.60	58
Apr 30, 2024	520.60	520.60	519.30	519.30	519.30	55
Apr 29, 2024	523.10	524.40	519.30	519.30	519.30	107
Apr 26, 2024	525.60	525.80	519.90	524.00	524.00	43
Apr 25, 2024	511.90	525.50	511.90	524.80	524.80	244
Apr 24, 2024	545.40	545.40	518.30	519.40	519.40	263
Apr 23, 2024	519.60	540.20	519.30	539.50	539.50	89
Apr 22, 2024	521.90	523.40	510.00	520.00	520.00	490
Apr 19, 2024	536.00	542.00	519.60	520.60	520.60	1,910
Apr 18, 2024	576.60	580.80	569.20	572.10	572.10	560
Apr 17, 2024	582.00	584.30	573.00	575.00	575.00	81
Apr 16, 2024	570.10	583.70	569.50	581.60	581.60	112
Apr 15, 2024	588.30	591.30	570.00	572.40	572.40	181
Apr 12, 2024	589.60	595.10	582.30	582.30	582.30	126
Apr 11, 2024	575.90	587.80	573.50	587.80	587.80	212
Apr 10, 2024	568.40	575.00	567.10	575.00	575.00	74
Apr 9, 2024	582.00	582.00	568.00	568.00	568.00	110
Apr 8, 2024	586.80	589.10	582.60	582.60	582.60	49
Apr 5, 2024	570.10	587.60	570.10	587.60	587.60	138
Apr 4, 2024	584.80	585.20	570.10	570.40	570.40	569
Apr 3, 2024	566.40	580.10	566.40	580.10	580.10	76
Apr 2, 2024	569.10	569.90	563.10	569.80	569.80	144
Mar 28, 2024	567.30	569.60	558.40	561.40	561.40	78
Mar 27, 2024	582.00	583.90	566.20	567.20	567.20	72
Mar 26, 2024	582.40	585.10	572.80	581.80	581.80	175
Mar 25, 2024	579.80	583.00	575.00	578.90	578.90	95
Mar 22, 2024	574.70	580.30	574.70	580.10	580.10	151
Mar 21, 2024	577.40	580.20	573.30	573.30	573.30	184
Mar 20, 2024	570.60	576.40	570.60	576.40	576.40	117
Mar 19, 2024	568.00	570.80	565.70	570.80	570.80	76
Mar 18, 2024	558.30	575.10	557.50	571.50	571.50	221
Mar 15, 2024	560.10	574.20	555.10	555.10	555.10	114
Mar 14, 2024	558.60	566.10	557.80	563.30	563.30	111
Mar 13, 2024	559.30	561.40	555.90	556.40	556.40	84
Mar 12, 2024	552.30	561.20	549.00	559.00	559.00	152
Mar 11, 2024	551.40	558.40	548.70	549.00	549.00	152
Mar 8, 2024	558.70	561.70	551.80	551.80	551.80	144
Mar 7, 2024	544.30	557.20	544.30	556.30	556.30	240
Mar 6, 2024	551.00	553.80	546.90	550.20	550.20	220
Mar 5, 2024	563.60	565.30	546.40	547.40	547.40	130
Mar 4, 2024	569.80	575.40	568.20	568.20	568.20	263
Mar 1, 2024	558.70	571.90	554.80	571.90	571.90	53
Feb 29, 2024	549.40	558.80	547.70	554.10	554.10	44
Feb 28, 2024	553.60	554.90	549.70	549.70	549.70	43
Feb 27, 2024	538.60	557.40	538.60	555.30	555.30	76
Feb 26, 2024	535.70	542.80	535.20	542.00	542.00	231
Feb 23, 2024	541.60	545.70	539.30	539.50	539.50	101
Feb 22, 2024	534.10	544.30	529.60	544.10	544.10	36
Feb 21, 2024	530.50	531.00	528.10	529.10	529.10	56

CITY.MC Club De Futbol Intercity Sad

0.1610

+3.87%

0MNQ.IL Cyfrowy Polsat S.A.

25.10

0.00%

WDP.MU The Walt Disney Co

106.32

+1.22%

HDUP HeadsUp Entertainment International Inc.

0.0055

0.00%

J5A.HM Warner Bros.Discovery Inc

10.60

+2.04%

BVB.HM Borussia Dortmund GmbH & Co KGaA

3.2300

+0.78%

MUF.SG Manchester United PLC

13.74

-1.47%

241840.KQ ASTORY Co.,Ltd

9,040.00

-4.53%

DIS.VI The Walt Disney Company

106.34

+1.43%

KPSN.BE Kinepolis Group NV

35.65

-1.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Netflix, Inc. (NFC.F)

Related Tickers