Netflix Inc. (NFC.DE)
XETRA: NFC.DE
· Real-Time Price · USD
855.30
-7.10 (-0.82%)
At close: Apr 17, 2025, 5:25 PM
NFC.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 860.30 | 860.60 | 844.00 | 855.30 | n/a | -0.82% | 2,144 |
| Apr 16, 2025 | 855.00 | 865.50 | 848.00 | 862.40 | n/a | -0.55% | 2,657 |
| Apr 15, 2025 | 834.80 | 876.20 | 834.10 | 867.20 | n/a | 5.43% | 4,209 |
| Apr 14, 2025 | 818.60 | 832.40 | 809.40 | 822.50 | n/a | 2.25% | 3,006 |
| Apr 11, 2025 | 828.60 | 829.50 | 800.10 | 804.40 | n/a | -2.97% | 2,500 |
| Apr 10, 2025 | 857.00 | 857.00 | 829.00 | 829.00 | n/a | 6.02% | 5,284 |
| Apr 9, 2025 | 781.40 | 796.50 | 767.40 | 781.90 | n/a | -4.88% | 10,316 |
| Apr 8, 2025 | 803.20 | 842.10 | 796.80 | 822.00 | n/a | 3.97% | 7,293 |
| Apr 7, 2025 | 720.10 | 822.90 | 720.00 | 790.60 | n/a | 0.29% | 11,458 |
| Apr 4, 2025 | 824.20 | 830.00 | 785.20 | 788.30 | n/a | -6.09% | 5,607 |
| Apr 3, 2025 | 832.00 | 841.10 | 809.00 | 839.40 | n/a | -3.33% | 3,838 |
| Apr 2, 2025 | 855.70 | 875.00 | 848.20 | 868.30 | n/a | 1.75% | 1,860 |
| Apr 1, 2025 | 863.30 | 863.40 | 843.80 | 853.40 | n/a | 0.71% | 1,906 |
| Mar 31, 2025 | 851.40 | 858.60 | 835.00 | 847.40 | n/a | -1.90% | 6,873 |
| Mar 28, 2025 | 900.20 | 908.00 | 862.00 | 863.80 | n/a | -5.11% | 1,983 |
| Mar 27, 2025 | 897.50 | 914.60 | 897.10 | 910.30 | n/a | 0.44% | 1,361 |
| Mar 26, 2025 | 921.20 | 924.50 | 903.50 | 906.30 | n/a | -0.98% | 1,428 |
| Mar 25, 2025 | 899.20 | 921.00 | 897.00 | 915.30 | n/a | 2.55% | 1,397 |
| Mar 24, 2025 | 893.80 | 900.00 | 882.50 | 892.50 | n/a | 0.98% | 3,087 |
| Mar 21, 2025 | 880.00 | 888.70 | 863.00 | 883.80 | n/a | 0.91% | 1,849 |