Netflix Inc. (NFC.DE)
887.30
-19.20 (-2.12%)
At close: Mar 06, 2025, 5:25 PM
NFC.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 916.40 | 918.80 | 902.40 | 906.50 | -3.00 | -0.33% | 5,627 |
| Mar 4, 2025 | 931.50 | 931.50 | 903.60 | 909.50 | -30.30 | -3.22% | 12,911 |
| Mar 3, 2025 | 934.00 | 948.70 | 926.10 | 939.80 | 7.60 | 0.82% | 4,084 |
| Feb 28, 2025 | 922.30 | 940.30 | 922.30 | 932.20 | -16.70 | -1.76% | 3,910 |
| Feb 27, 2025 | 950.30 | 957.50 | 933.50 | 948.90 | 0.20 | 0.02% | 1,665 |
| Feb 26, 2025 | 930.60 | 951.20 | 927.00 | 948.70 | 36.30 | 3.98% | 4,996 |
| Feb 25, 2025 | 942.80 | 947.90 | 911.60 | 912.40 | -39.40 | -4.14% | 5,118 |
| Feb 24, 2025 | 958.00 | 967.90 | 941.40 | 951.80 | -26.90 | -2.75% | 2,755 |
| Feb 21, 2025 | 976.90 | 985.00 | 974.20 | 978.70 | 1.20 | 0.12% | 1,998 |
| Feb 20, 2025 | 997.90 | 1001.00 | 971.20 | 977.50 | -18.20 | -1.83% | 2,053 |
| Feb 19, 2025 | 993.40 | 997.00 | 983.50 | 995.70 | 8.50 | 0.86% | 2,599 |
| Feb 18, 2025 | 1018.40 | 1019.00 | 983.00 | 987.20 | -26.60 | -2.62% | 2,094 |
| Feb 17, 2025 | 1013.20 | 1018.80 | 1012.00 | 1013.80 | 15.10 | 1.51% | 850 |
| Feb 14, 2025 | 997.00 | 999.60 | 991.20 | 998.70 | 6.10 | 0.61% | 1,354 |
| Feb 13, 2025 | 988.00 | 1000.00 | 982.20 | 992.60 | 18.70 | 1.92% | 1,557 |
| Feb 12, 2025 | 971.50 | 977.50 | 964.50 | 973.90 | -1.00 | -0.10% | 1,771 |
| Feb 11, 2025 | 994.90 | 994.90 | 974.50 | 974.90 | -22.50 | -2.26% | 1,440 |
| Feb 10, 2025 | 990.40 | 1000.00 | 987.40 | 997.40 | 15.80 | 1.61% | 2,366 |
| Feb 7, 2025 | 979.40 | 982.80 | 973.30 | 981.60 | 7.30 | 0.75% | 1,664 |
| Feb 6, 2025 | 974.70 | 980.80 | 968.30 | 974.30 | 19.50 | 2.04% | 3,137 |
| Feb 5, 2025 | 959.90 | 959.90 | 947.00 | 954.80 | -5.20 | -0.54% | 3,974 |
| Feb 4, 2025 | 950.40 | 970.60 | 943.50 | 960.00 | 7.20 | 0.76% | 4,748 |
| Feb 3, 2025 | 934.50 | 955.10 | 934.50 | 952.80 | 4.20 | 0.44% | 5,172 |
| Jan 31, 2025 | 939.90 | 949.90 | 938.80 | 948.60 | 8.10 | 0.86% | 1,067 |
| Jan 30, 2025 | 939.30 | 953.20 | 932.50 | 940.50 | 6.10 | 0.65% | 2,551 |
| Jan 29, 2025 | 937.50 | 949.30 | 930.30 | 934.40 | 9.40 | 1.02% | 3,291 |
| Jan 28, 2025 | 933.00 | 933.10 | 919.50 | 925.00 | 1.50 | 0.16% | 2,328 |
| Jan 27, 2025 | 919.90 | 935.20 | 908.40 | 923.50 | -5.00 | -0.54% | 16,504 |
| Jan 24, 2025 | 945.40 | 945.40 | 928.00 | 928.50 | -11.50 | -1.22% | 4,668 |
| Jan 23, 2025 | 917.20 | 945.80 | 913.70 | 940.00 | 12.40 | 1.34% | 6,160 |
| Jan 22, 2025 | 953.30 | 963.40 | 924.00 | 927.60 | 97.40 | 11.73% | 15,761 |
| Jan 21, 2025 | 833.00 | 838.30 | 824.90 | 830.20 | 1.30 | 0.16% | 5,036 |
| Jan 20, 2025 | 832.60 | 835.00 | 826.00 | 828.90 | -5.80 | -0.69% | 3,393 |
| Jan 17, 2025 | 821.50 | 838.50 | 818.40 | 834.70 | 3.20 | 0.38% | 3,616 |
| Jan 16, 2025 | 833.10 | 843.40 | 830.50 | 831.50 | 9.90 | 1.20% | 3,694 |
| Jan 15, 2025 | 805.60 | 824.40 | 804.40 | 821.60 | 10.70 | 1.32% | 3,040 |
| Jan 14, 2025 | 821.50 | 828.80 | 807.50 | 810.90 | -8.10 | -0.99% | 2,428 |
| Jan 13, 2025 | 812.90 | 829.80 | 807.90 | 819.00 | -1.10 | -0.13% | 8,297 |
| Jan 10, 2025 | 847.90 | 849.00 | 813.80 | 820.10 | -19.90 | -2.37% | 3,133 |
| Jan 9, 2025 | 845.50 | 847.10 | 840.00 | 840.00 | -13.50 | -1.58% | 537 |
| Jan 8, 2025 | 850.80 | 860.70 | 848.30 | 853.50 | 7.70 | 0.91% | 1,875 |
| Jan 7, 2025 | 844.80 | 853.40 | 838.30 | 845.80 | -1.50 | -0.18% | 1,885 |
| Jan 6, 2025 | 851.30 | 858.70 | 844.20 | 847.30 | -15.20 | -1.76% | 2,634 |
| Jan 3, 2025 | 868.10 | 872.20 | 856.90 | 862.50 | -9.30 | -1.07% | 1,434 |
| Jan 2, 2025 | 864.20 | 871.80 | 855.80 | 871.80 | 11.90 | 1.38% | 2,522 |
| Dec 30, 2024 | 867.90 | 873.40 | 859.50 | 859.90 | -4.70 | -0.54% | 755 |
| Dec 27, 2024 | 886.30 | 887.20 | 858.50 | 864.60 | -8.10 | -0.93% | 2,631 |
| Dec 23, 2024 | 873.80 | 879.60 | 866.70 | 872.70 | -3.50 | -0.40% | 1,558 |
| Dec 20, 2024 | 866.10 | 876.20 | 854.50 | 876.20 | 2.60 | 0.30% | 5,675 |
| Dec 19, 2024 | 861.00 | 876.90 | 856.50 | 873.60 | -0.60 | -0.07% | 2,508 |