Netflix, Inc. - NFC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,032.6	1,032.2	1,032.2	1,038.4	1,028.6	1,035
September 25, 2025	1,024	1,039.4	1,039.4	1,041.2	1,020.8	1,982
September 24, 2025	1,029.8	1,022.2	1,022.2	1,040.8	1,022.2	1,406
September 23, 2025	1,039	1,028.4	1,028.4	1,041.2	1,028.4	928
September 22, 2025	1,038.8	1,036.2	1,036.2	1,043	1,032.2	1,801
September 19, 2025	1,027.6	1,038.8	1,038.8	1,038.8	1,027	1,444
September 18, 2025	1,042.6	1,042.4	1,042.4	1,046.8	1,033.8	1,893
September 17, 2025	1,015	1,030	1,030	1,032	1,013.6	4,038
September 16, 2025	1,021.2	1,017.2	1,017.2	1,021.8	1,015	1,022
September 15, 2025	1,014.2	1,014.8	1,014.8	1,018.4	998.6	2,011
September 12, 2025	1,028.4	1,015	1,015	1,032.8	1,014.8	1,688
September 11, 2025	1,067	1,035.2	1,035.2	1,070.4	1,032	1,158
September 10, 2025	1,078.4	1,068.8	1,068.8	1,082	1,065.6	2,376
September 09, 2025	1,060.4	1,072.8	1,072.8	1,072.8	1,054.6	947
September 08, 2025	1,064.6	1,057	1,057	1,065.8	1,050.4	2,140
September 05, 2025	1,077.6	1,059.4	1,059.4	1,079.8	1,057	1,392
September 04, 2025	1,050.2	1,074.8	1,074.8	1,076.8	1,049.8	1,927
September 03, 2025	1,041.4	1,042.6	1,042.6	1,050	1,034.2	1,069
September 02, 2025	1,035	1,034.4	1,034.4	1,039.6	1,017.8	1,648
September 01, 2025	1,027.6	1,050	1,050	1,050	1,027.6	774
August 29, 2025	1,053.4	1,029.6	1,029.6	1,056.6	1,029.6	1,461
August 28, 2025	1,052.8	1,051.6	1,051.6	1,054.2	1,041.6	1,707
August 27, 2025	1,053.6	1,053.2	1,053.2	1,059.8	1,047.6	580
August 26, 2025	1,046.8	1,050	1,050	1,055	1,043.8	591
August 25, 2025	1,026.8	1,050	1,050	1,053.4	1,026.8	1,047
August 22, 2025	1,039.6	1,031.6	1,031.6	1,043.6	1,027.8	1,004
August 21, 2025	1,044	1,041.4	1,041.4	1,050	1,036.8	786
August 20, 2025	1,042	1,033	1,033	1,047.4	1,025.2	1,170
August 19, 2025	1,067.6	1,033.2	1,033.2	1,067.6	1,024.6	1,291
August 18, 2025	1,059.8	1,063.2	1,063.2	1,070.4	1,052.6	1,311
August 15, 2025	1,055.4	1,056.6	1,056.6	1,063.4	1,048.6	1,456
August 14, 2025	1,032.2	1,059	1,059	1,066	1,029.6	1,891
August 13, 2025	1,047.2	1,040.8	1,040.8	1,056.4	1,036.2	1,583
August 12, 2025	1,050.2	1,045.2	1,045.2	1,058.4	1,037	2,402
August 11, 2025	1,041.8	1,048	1,048	1,051	1,036	4,193
August 08, 2025	1,016	1,025.6	1,025.6	1,035.8	1,010	1,959
August 07, 2025	1,009.6	1,013.8	1,013.8	1,021.6	1,009.6	1,999
August 06, 2025	995.7	1,002.6	1,002.6	1,003.8	981.9	2,629
August 05, 2025	1,014.6	1,001.2	1,001.2	1,019	1,001.2	1,367
August 04, 2025	1,009.4	1,008	1,008	1,014.4	1,002.2	995
August 01, 2025	1,017	1,008.8	1,008.8	1,018.8	998.2	2,517
July 31, 2025	1,037.8	1,026	1,026	1,042	1,024.4	1,338
July 30, 2025	1,010.4	1,025.6	1,025.6	1,026.6	1,009.8	1,188
July 29, 2025	1,018.6	1,016	1,016	1,023	1,008.8	1,351
July 28, 2025	1,011.2	1,016.4	1,016.4	1,028.8	1,010	1,965
July 25, 2025	1,006	1,008.2	1,008.2	1,012.6	1,003.6	1,523
July 24, 2025	1,000.4	991.1	991.1	1,006	988.5	6,778
July 23, 2025	1,017.8	1,004.4	1,004.4	1,021	1,000.4	3,980
July 22, 2025	1,052.8	1,028.6	1,028.6	1,054.2	1,028.6	1,638
July 21, 2025	1,041.8	1,044.6	1,044.6	1,044.6	1,027.4	2,204
July 18, 2025	1,079	1,043.4	1,043.4	1,083	1,030	5,839
July 17, 2025	1,088.8	1,087.6	1,087.6	1,089.4	1,076.2	1,697
July 16, 2025	1,082.4	1,078.8	1,078.8	1,094.4	1,078.8	1,601
July 15, 2025	1,080.8	1,086	1,086	1,088.2	1,068.8	1,718
July 14, 2025	1,062.4	1,081.6	1,081.6	1,086.6	1,062	3,285
July 11, 2025	1,070	1,060.6	1,060.6	1,076.2	1,057.2	3,103
July 10, 2025	1,097	1,077.8	1,077.8	1,100.8	1,069.8	1,130
July 09, 2025	1,081.4	1,096.4	1,096.4	1,097.4	1,081.4	1,672
July 08, 2025	1,101.4	1,088	1,088	1,105.2	1,078	1,760
July 07, 2025	1,095.8	1,095.6	1,095.6	1,103	1,088.4	2,041

Netflix, Inc. (NFC.DE) XETRA