XETRA - Delayed Quote
EUR
Netflix, Inc. (NFC.DE)
55.82
+0.13
(+0.23%)
At close: October 30 at 5:35:49 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.94
56.51
55.28
55.82
55.82
16,878
Oct 29, 2026
56.09
56.41
55.25
55.69
55.69
30,836
Oct 28, 2026
56.14
56.22
55.41
55.49
55.49
31,288
Oct 27, 2026
57.06
57.26
56.24
56.30
56.30
21,802
Oct 26, 2026
58.75
58.89
56.52
56.52
56.52
33,034
Oct 23, 2026
59.26
60.34
59.13
59.58
59.58
28,896
Oct 22, 2026
57.86
60.00
57.63
59.60
59.60
43,298
Oct 21, 2026
57.50
59.75
56.80
58.35
58.35
111,795
Oct 20, 2026
62.40
62.88
61.96
62.23
62.23
20,876
Oct 19, 2026
62.81
63.27
61.64
62.06
62.06
28,575
Oct 16, 2026
64.06
64.17
62.01
62.98
62.98
37,708
Oct 15, 2026
63.14
65.10
63.14
64.81
64.81
28,598
Oct 14, 2026
62.98
64.08
62.44
62.52
62.52
28,833
Oct 13, 2026
63.51
64.04
63.25
63.73
63.73
19,719
Oct 12, 2026
63.00
63.98
63.00
63.87
63.87
21,583
Oct 9, 2026
63.89
64.25
62.96
63.25
63.25
15,196
Oct 8, 2026
62.38
63.76
62.36
63.56
63.56
31,521
Oct 7, 2026
61.64
62.12
61.19
61.46
61.46
17,299
Oct 6, 2026
60.51
60.82
59.80
60.72
60.72
17,714
Oct 5, 2026
60.11
60.18
59.50
59.94
59.94
20,776
Oct 2, 2026
60.57
60.59
59.65
59.67
59.67
31,364
Oct 1, 2026
61.69
62.11
60.40
60.82
60.82
48,124
Sep 30, 2026
62.10
62.31
61.40
61.78
61.78
19,044
Sep 29, 2026
60.80
62.75
60.80
62.28
62.28
53,944
Sep 28, 2026
62.69
63.70
61.09
61.15
61.15
34,026
Sep 25, 2026
62.75
63.00
62.33
62.50
62.50
11,507
Sep 24, 2026
62.81
63.25
62.63
62.83
62.83
14,752
Sep 23, 2026
63.41
63.56
62.41
62.90
62.90
19,422
Sep 22, 2026
64.46
64.80
62.64
62.99
62.99
39,885
Sep 21, 2026
62.71
64.03
62.32
63.94
63.94
40,110
Sep 18, 2026
65.86
65.92
61.23
62.66
62.66
70,640
Sep 17, 2026
67.09
67.17
65.77
66.05
66.05
19,043
Sep 16, 2026
67.46
67.69
66.89
66.89
66.89
13,993
Sep 15, 2026
69.27
69.27
67.12
67.48
67.48
35,400
Sep 14, 2026
66.91
69.65
66.91
69.60
69.60
28,899
Sep 11, 2026
65.89
66.25
65.73
66.21
66.21
15,877
Sep 10, 2026
65.70
65.78
64.73
65.36
65.36
16,683
Sep 9, 2026
66.06
66.18
65.46
65.85
65.85
12,906
Sep 8, 2026
67.04
67.22
65.43
65.98
65.98
17,411
Sep 7, 2026
68.07
68.08
67.39
67.57
67.57
17,907
Sep 4, 2026
70.93
71.16
68.31
68.31
68.31
31,891
Sep 3, 2026
71.12
71.90
70.58
70.88
70.88
21,237
Sep 2, 2026
69.52
71.53
69.45
71.08
71.08
17,873
Sep 1, 2026
70.02
70.72
68.81
69.79
69.79
17,535
Aug 31, 2026
70.41
70.41
69.74
70.12
70.12
24,872
Aug 28, 2026
68.89
70.85
68.73
70.85
70.85
17,987
Aug 27, 2026
69.17
69.57
68.15
68.48
68.48
29,511
Aug 26, 2026
70.53
70.89
69.85
70.09
70.09
24,434
Aug 25, 2026
68.62
70.00
68.19
69.98
69.98
21,391
Aug 24, 2026
68.44
68.84
67.76
68.71
68.71
34,042
Aug 21, 2026
68.47
68.87
67.81
68.66
68.66
19,769
Aug 20, 2026
68.55
69.39
68.18
68.56
68.56
32,448
Aug 19, 2026
67.39
69.54
66.71
69.11
69.11
33,168
Aug 18, 2026
65.85
68.28
65.73
67.89
67.89
30,761
Aug 17, 2026
67.60
67.71
65.98
66.01
66.01
35,633
Aug 14, 2026
68.39
68.79
67.22
67.45
67.45
46,669
Aug 13, 2026
65.17
67.20
65.15
66.58
66.58
25,749
Aug 12, 2026
65.00
65.00
63.83
63.85
63.85
7,676
Aug 11, 2026
66.29
66.56
65.36
65.36
65.36
26,256
Aug 10, 2026
64.41
65.03
63.77
64.96
64.96
19,902
Aug 7, 2026
64.00
64.24
63.29
64.09
64.09
32,322
Aug 6, 2026
64.42
65.42
63.45
63.87
63.87
36,423
Aug 5, 2026
64.15
65.30
63.87
64.09
64.09
29,906
Aug 4, 2026
63.68
63.90
62.89
63.35
63.35
18,779
Aug 3, 2026
62.43
64.08
62.39
63.55
63.55
29,063
Jul 31, 2026
63.45
63.45
61.96
62.19
62.19
55,888
Jul 30, 2026
64.03
64.60
61.32
62.16
62.16
59,699
Jul 29, 2026
63.99
64.23
63.14
63.38
63.38
24,368
Jul 28, 2026
62.36
64.81
62.36
64.37
64.37
25,779
Jul 27, 2026
61.33
62.62
61.33
62.59
62.59
23,138
Jul 24, 2026
60.43
61.62
60.00
61.54
61.54
22,523
Jul 23, 2026
60.06
60.78
59.53
60.54
60.54
35,253
Jul 22, 2026
60.45
61.80
60.11
61.43
61.43
27,465
Jul 21, 2026
59.24
59.68
58.98
59.09
59.09
71,585
Jul 20, 2026
60.29
60.37
58.50
59.62
59.62
56,769
Jul 17, 2026
59.01
60.22
57.06
60.14
60.14
174,360
Jul 16, 2026
64.54
64.96
63.85
64.45
64.45
25,681
Jul 15, 2026
64.41
65.59
64.15
65.00
65.00
20,391
Jul 14, 2026
64.81
64.89
63.20
64.28
64.28
28,147
Jul 13, 2026
64.77
66.10
64.54
65.62
65.62
39,156
Jul 10, 2026
65.74
66.84
63.85
63.97
63.97
44,598
Jul 9, 2026
66.33
66.33
64.94
65.33
65.33
13,049
Jul 8, 2026
67.00
67.47
65.67
66.38
66.38
16,996
Jul 7, 2026
66.80
68.10
66.80
67.16
67.16
15,593
Jul 6, 2026
68.01
68.19
66.47
66.93
66.93
18,252
Jul 3, 2026
67.70
67.79
67.11
67.55
67.55
19,051
Jul 2, 2026
65.58
67.37
64.89
66.94
66.94
38,876
Jul 1, 2026
63.07
64.78
62.85
64.21
64.21
40,175
Jun 30, 2026
64.89
65.12
63.14
63.63
63.63
37,315
Jun 29, 2026
65.24
66.57
64.89
66.10
66.10
50,479
Jun 26, 2026
62.73
65.65
62.48
65.65
65.65
41,405
Jun 25, 2026
63.15
64.04
62.65
63.62
63.62
45,728
Jun 24, 2026
64.07
64.74
63.64
63.64
63.64
30,356
Jun 23, 2026
64.00
64.92
63.78
64.05
64.05
40,728
Jun 22, 2026
67.44
67.80
64.50
64.57
64.57
39,397
Jun 19, 2026
67.46
68.19
67.46
67.88
67.88
8,689
Jun 18, 2026
67.16
67.49
66.40
67.16
67.16
16,193
Jun 17, 2026
68.00
68.03
66.94
67.32
67.32
33,071
Jun 16, 2026
70.64
70.66
67.65
68.26
68.26
28,336
Jun 15, 2026
69.68
70.29
69.14
70.04
70.04
17,388
Jun 12, 2026
70.48
70.95
68.56
69.38
69.38
14,051
Jun 11, 2026
71.15
71.44
69.60
69.92
69.92
24,841
Jun 10, 2026
70.75
71.50
70.09
71.41
71.41
12,512
Jun 9, 2026
71.45
71.62
70.67
71.09
71.09
13,957
Jun 8, 2026
71.19
71.87
70.56
71.32
71.32
23,989
Jun 5, 2026
70.17
71.35
70.13
70.67
70.67
13,776
Jun 4, 2026
70.56
71.86
70.56
70.85
70.85
37,764
Jun 3, 2026
71.74
71.87
70.14
70.14
70.14
13,584
Jun 2, 2026
73.83
73.87
71.82
71.88
71.88
26,247
Jun 1, 2026
74.00
75.24
73.49
73.72
73.72
21,931
May 29, 2026
74.03
74.41
73.50
74.03
74.03
27,832
May 28, 2026
75.34
75.56
73.46
73.65
73.65
23,636
May 27, 2026
75.30
76.06
74.57
75.92
75.92
10,448
May 26, 2026
76.12
76.25
75.15
75.44
75.44
17,456
May 25, 2026
77.02
77.17
76.61
76.96
76.96
8,620
May 22, 2026
77.18
77.51
76.20
76.46
76.46
10,838
May 21, 2026
75.75
77.12
75.56
77.12
77.12
12,297
May 20, 2026
76.93
77.04
75.62
75.95
75.95
22,136
May 19, 2026
77.08
78.70
76.93
77.69
77.69
19,017
May 18, 2026
74.76
77.13
74.31
76.79
76.79
22,301
May 15, 2026
74.59
76.70
74.48
74.92
74.92
17,843
May 14, 2026
74.75
75.71
74.75
75.28
75.28
8,470
May 13, 2026
74.78
74.87
73.81
74.29
74.29
23,113
May 12, 2026
72.75
75.89
72.48
75.61
75.61
22,661
May 11, 2026
73.97
74.18
73.41
73.41
73.41
15,205
May 8, 2026
75.26
75.39
74.12
74.41
74.41
27,920
May 7, 2026
75.26
75.85
74.86
75.37
75.37
44,016
May 6, 2026
74.84
75.32
73.81
74.69
74.69
24,561
May 5, 2026
77.93
78.37
75.26
75.26
75.26
20,319
May 4, 2026
78.54
78.86
77.87
78.44
78.44
20,723
Apr 30, 2026
78.20
79.50
77.70
79.35
79.35
16,905
Apr 29, 2026
78.59
79.18
77.80
78.96
78.96
10,736
Apr 28, 2026
78.07
78.78
76.95
77.41
77.41
16,267
Apr 27, 2026
78.82
79.05
77.93
78.91
78.91
10,418
Apr 24, 2026
79.56
79.73
78.46
78.69
78.69
13,761
Apr 23, 2026
79.41
81.34
79.30
79.73
79.73
38,979
Apr 22, 2026
79.40
79.95
79.06
79.36
79.36
16,649
Apr 21, 2026
80.92
81.14
79.34
79.38
79.38
31,085
Apr 20, 2026
82.69
83.23
79.50
79.78
79.78
45,299
Apr 17, 2026
82.80
83.55
80.41
82.51
82.51
150,261
Apr 16, 2026
91.32
92.10
90.57
92.04
92.04
30,491
Apr 15, 2026
90.48
90.57
89.19
89.77
89.77
18,264
Apr 14, 2026
87.54
89.48
87.10
89.48
89.48
31,747
Apr 13, 2026
87.79
88.83
87.30
87.91
87.91
21,783
Apr 10, 2026
87.48
87.59
86.52
86.87
86.87
12,248
Apr 9, 2026
85.13
86.18
84.92
86.11
86.11
19,953
Apr 8, 2026
86.20
86.26
83.40
84.95
84.95
22,392
Apr 7, 2026
85.05
86.35
85.00
85.40
85.40
24,030
Apr 2, 2026
81.73
84.72
81.69
84.41
84.41
18,586
Apr 1, 2026
83.34
83.62
81.22
82.07
82.07
20,500
Mar 31, 2026
81.21
82.57
80.70
82.57
82.57
9,447
Mar 30, 2026
80.72
82.27
80.56
82.27
82.27
11,898
Mar 27, 2026
81.14
82.87
80.72
81.18
81.18
15,011
Mar 26, 2026
79.71
81.13
79.03
80.12
80.12
11,798
Mar 25, 2026
78.86
79.72
78.70
79.72
79.72
10,022
Mar 24, 2026
80.41
80.81
79.60
79.79
79.79
11,764
Mar 23, 2026
78.50
80.54
78.26
80.33
80.33
17,754
Mar 20, 2026
79.51
79.51
78.57
78.91
78.91
17,992
Mar 19, 2026
82.56
83.30
79.67
79.67
79.67
23,722
Mar 18, 2026
82.61
82.87
81.50
82.39
82.39
14,772
Mar 17, 2026
82.78
83.45
82.31
82.79
82.79
12,131
Mar 16, 2026
83.33
83.53
82.30
82.73
82.73
21,180
Mar 13, 2026
81.94
83.10
81.93
82.80
82.80
7,508
Mar 12, 2026
81.73
82.62
81.23
81.80
81.80
18,015
Mar 11, 2026
83.42
84.41
82.14
82.60
82.60
8,626
Mar 10, 2026
84.27
84.81
83.03
83.49
83.49
14,625
Mar 9, 2026
84.13
85.38
83.67
84.37
84.37
27,620
Mar 6, 2026
85.42
86.20
84.30
84.82
84.82
21,207
Mar 5, 2026
84.68
86.18
84.38
85.58
85.58
23,568
Mar 4, 2026
83.78
85.75
83.24
84.66
84.66
41,279
Mar 3, 2026
82.13
84.40
81.02
83.49
83.49
51,273
Mar 2, 2026
78.41
83.65
78.40
82.19
82.19
90,371
Feb 27, 2026
78.33
80.83
76.36
78.89
78.89
125,805
Feb 26, 2026
70.64
71.59
70.30
71.36
71.36
29,404
Feb 25, 2026
66.76
69.79
66.76
69.79
69.79
27,781
Feb 24, 2026
64.56
65.46
63.90
65.11
65.11
8,344
Feb 23, 2026
66.21
66.58
63.64
64.20
64.20
14,746
Feb 20, 2026
65.77
66.27
65.00
66.27
66.27
21,569
Feb 19, 2026
66.29
66.92
65.64
66.32
66.32
17,138
Feb 18, 2026
65.22
65.88
64.61
65.88
65.88
16,867
Feb 17, 2026
64.77
66.01
63.72
64.97
64.97
35,970
Feb 16, 2026
65.09
65.40
64.35
64.82
64.82
55,802
Feb 13, 2026
64.16
64.62
63.69
64.38
64.38
35,313
Feb 12, 2026
67.40
67.50
63.31
63.72
63.72
27,401
Feb 11, 2026
69.33
69.79
67.46
67.54
67.54
33,196
Feb 10, 2026
68.39
70.99
68.00
70.13
70.13
22,821
Feb 9, 2026
69.17
69.42
67.05
68.24
68.24
22,141
Feb 6, 2026
68.66
69.64
68.20
68.87
68.87
28,796
Feb 5, 2026
68.42
70.56
68.22
69.14
69.14
45,082
Feb 4, 2026
67.85
68.99
67.11
68.39
68.39
21,704
Feb 3, 2026
70.09
70.27
68.52
68.52
68.52
17,469
Feb 2, 2026
69.72
72.03
69.72
71.32
71.32
19,655
Jan 30, 2026
69.23
70.52
69.10
70.31
70.31
16,101
Jan 29, 2026
70.60
70.88
69.05
69.34
69.34
20,029
Jan 28, 2026
71.27
72.35
70.99
71.12
71.12
18,904
Jan 27, 2026
72.42
72.57
70.30
70.60
70.60
21,797
Jan 26, 2026
73.50
73.63
72.00
72.35
72.35
44,449
Jan 23, 2026
71.51
73.08
70.96
73.08
73.08
42,379
Jan 22, 2026
73.58
73.69
71.45
71.49
71.49
43,349
Jan 21, 2026
70.25
72.71
68.52
71.37
71.37
193,418
Jan 20, 2026
75.58
76.70
75.08
75.71
75.71
35,866
Jan 19, 2026
75.68
76.42
75.21
76.06
76.06
34,769
Jan 16, 2026
76.26
76.39
75.60
76.05
76.05
18,197
Jan 15, 2026
76.28
77.51
76.24
76.88
76.88
29,969
Jan 14, 2026
78.26
79.22
75.89
76.08
76.08
67,113
Jan 13, 2026
77.04
78.00
76.30
77.12
77.12
29,344
Jan 12, 2026
76.27
77.32
76.10
77.14
77.14
22,422
Jan 9, 2026
77.84
77.99
76.08
76.47
76.47
27,558
Jan 8, 2026
77.69
77.89
76.89
77.07
77.07
16,462
Jan 7, 2026
77.72
78.93
77.08
77.41
77.41
18,733
Jan 6, 2026
78.50
78.56
76.80
76.95
76.95
15,964
Jan 5, 2026
78.00
79.03
77.65
78.63
78.63
21,323
Jan 2, 2026
80.49
80.70
77.55
77.72
77.72
39,847
Dec 30, 2025
79.95
80.10
79.57
79.87
79.87
10,707
Dec 29, 2025
80.00
80.52
79.65
79.92
79.92
8,652
Dec 23, 2025
79.33
79.59
78.73
79.25
79.25
27,029
Dec 22, 2025
81.16
81.50
79.28
79.69
79.69
23,318
Dec 19, 2025
80.62
81.37
79.80
81.35
81.35
17,078
Dec 18, 2025
81.30
81.70
80.21
80.80
80.80
19,956
Dec 17, 2025
81.68
82.90
81.06
81.50
81.50
14,604
Dec 16, 2025
79.50
80.34
79.12
80.34
80.34
8,187
Dec 15, 2025
81.35
81.97
79.86
80.09
80.09
30,871
Dec 12, 2025
81.06
82.48
80.35
80.99
80.99
26,555
Dec 11, 2025
79.44
80.77
79.10
80.20
80.20
48,353
Dec 10, 2025
83.18
83.29
81.37
81.63
81.63
12,757
Dec 9, 2025
83.28
83.74
82.43
82.88
82.88
27,844
Dec 8, 2025
87.07
87.77
82.04
82.45
82.45
56,611
Dec 5, 2025
87.61
89.79
84.00
86.54
86.54
64,402
Dec 4, 2025
89.01
89.70
87.48
87.48
87.48
20,492
Dec 3, 2025
94.23
94.24
87.73
88.82
88.82
9,305
Dec 2, 2025
94.05
94.69
92.88
92.88
92.88
27,314
Dec 1, 2025
92.08
93.47
91.11
93.26
93.26
6,470
Nov 28, 2025
92.24
92.94
91.58
92.71
92.71
3,499
Nov 27, 2025
91.48
92.30
91.48
92.30
92.30
8,898
Nov 26, 2025
90.89
92.14
90.39
91.60
91.60
7,362
Nov 25, 2025
92.07
92.66
90.00
90.53
90.53
6,382
Nov 24, 2025
91.64
91.64
89.30
90.66
90.66
24,886
Nov 21, 2025
91.31
92.78
90.76
91.54
91.54
23,794
Nov 20, 2025
96.23
96.43
93.86
93.98
93.98
9,060
Nov 19, 2025
98.06
99.07
95.13
95.51
95.51
15,208
Nov 18, 2025
94.72
97.22
94.32
97.20
97.20
14,844
Nov 17, 2025
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
97.00
97.19
94.73
95.47
95.47
19,806
Nov 14, 2025
99.10
99.59
95.43
95.89
95.89
40,750
Nov 13, 2025
99.91
100.30
98.53
99.10
99.10
24,390
Nov 12, 2025
97.90
98.80
97.76
98.52
98.52
9,020
Nov 11, 2025
97.01
97.84
96.00
96.81
96.81
15,220
Nov 10, 2025
95.75
97.51
95.68
96.74
96.74
25,380
Nov 7, 2025
95.36
95.61
94.28
94.57
94.57
19,980
Nov 6, 2025
95.01
95.59
94.29
95.21
95.21
21,230
Nov 5, 2025
95.02
95.36
93.61
94.88
94.88
26,620
Nov 4, 2025
94.64
96.07
94.51
95.04
95.04
30,320
Nov 3, 2025
97.49
98.90
93.87
93.87
93.87
40,760
Oct 31, 2025
97.70
98.25
95.21
97.64
97.64
51,090
Oct 30, 2025
94.59
95.44
94.00
94.74
94.74
15,700
