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

Warner Bros.Discovery Inc (J5A.BE)

Compare
8.20
-1.00
(-10.86%)
At close: April 4 at 8:08:24 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.208.208.208.208.20-
Apr 3, 20259.209.209.209.209.20-
Apr 2, 20259.429.429.369.369.369
Apr 1, 20259.829.829.829.829.82-
Mar 31, 20259.439.439.439.439.43-
Mar 28, 202510.1310.1310.1310.1310.13-
Mar 27, 202510.2010.2010.2010.2010.2048
Mar 26, 202510.1010.1010.1010.1010.10-
Mar 25, 202510.0810.0810.0810.0810.08-
Mar 24, 20259.999.999.999.999.99-
Mar 21, 20259.829.829.829.829.82-
Mar 20, 202510.0510.0510.0510.0510.05-
Mar 19, 20259.489.489.489.489.48-
Mar 18, 20259.519.519.519.519.51-
Mar 17, 20259.219.219.219.219.21-
Mar 14, 20259.189.189.189.189.18-
Mar 13, 20259.479.479.479.479.47-
Mar 12, 20259.489.489.489.489.48-
Mar 11, 20259.819.819.819.819.8180
Mar 10, 202510.0710.0710.0710.0710.07-
Mar 7, 20259.919.919.919.919.91-
Mar 6, 202510.4510.4510.4510.4510.45-
Mar 5, 202510.7010.7010.7010.7010.70-
Mar 4, 202510.5910.5910.5910.5910.59-
Mar 3, 202510.9010.9010.9010.9010.9011
Feb 28, 202511.0011.0011.0011.0011.00-
Feb 27, 202510.2010.2010.2010.2010.20-
Feb 26, 202510.2110.2110.2110.2110.21-
Feb 25, 202510.4710.4710.2910.2910.2930
Feb 24, 202510.0510.0510.0510.0510.05-
Feb 21, 202510.5110.5110.5110.5110.51-
Feb 20, 202510.3610.3610.3610.3610.36-
Feb 19, 202510.1210.1210.1210.1210.12-
Feb 18, 20259.819.819.819.819.81-
Feb 17, 20259.889.889.889.889.88-
Feb 14, 20259.689.689.679.679.67483
Feb 13, 20259.439.439.439.439.43-
Feb 12, 20259.459.459.459.459.45-
Feb 11, 20259.629.629.629.629.62-
Feb 10, 20259.829.829.829.829.82-
Feb 7, 20259.789.789.789.789.78-
Feb 6, 20259.789.789.789.789.78-
Feb 5, 20259.549.619.549.619.61207
Feb 4, 20259.799.799.799.799.79-
Feb 3, 20259.899.899.899.899.89-
Jan 31, 202510.1510.1510.1510.1510.15-
Jan 30, 202510.0110.0110.0110.0110.01-
Jan 29, 20259.789.789.789.789.78-
Jan 28, 20259.969.969.969.969.96-
Jan 27, 20259.549.549.549.549.5472
Jan 24, 20259.769.769.769.769.76-
Jan 23, 20259.579.579.579.579.57-
Jan 22, 20259.419.419.419.419.41-
Jan 21, 20259.169.169.169.169.16-
Jan 20, 20259.219.219.219.219.21-
Jan 17, 20259.279.279.279.279.27-
Jan 16, 20259.509.509.509.509.50-
Jan 15, 20259.509.509.509.509.50-
Jan 14, 20259.559.559.559.559.55-
Jan 13, 20259.409.409.409.409.40-
Jan 10, 20259.669.669.669.669.66-
Jan 9, 20259.699.699.659.659.6565
Jan 8, 202510.1310.1310.1310.1310.13-
Jan 7, 202510.3110.3110.3110.3110.31-
Jan 6, 202510.2210.2210.2210.2210.22-
Jan 3, 202510.3410.3410.3410.3410.34-
Jan 2, 202510.1810.1810.1810.1810.18-
Dec 30, 202410.0110.0110.0110.0110.01-
Dec 27, 202410.1010.1010.1010.1010.10-
Dec 23, 202410.2710.2710.2710.2710.27-
Dec 20, 202410.0210.0210.0210.0210.02-
Dec 19, 202410.2910.2910.2910.2910.2924
Dec 18, 202410.6810.6810.6810.6810.68-
Dec 17, 202411.0711.0711.0711.0711.07-
Dec 16, 202411.4511.4511.4511.4511.45-
Dec 13, 202411.7311.7311.7311.7311.73-
Dec 12, 202410.2210.2210.2210.2210.22-
Dec 11, 202410.3010.3010.3010.3010.30-
Dec 10, 20249.949.949.949.949.94-
Dec 9, 202410.0310.0310.0310.0310.03-
Dec 6, 202410.0510.0510.0510.0510.05-
Dec 5, 202410.0510.0510.0510.0510.05-
Dec 4, 20249.959.959.959.959.95-
Dec 3, 202410.0310.0310.0210.0210.0248
Dec 2, 20249.809.809.809.809.80-
Nov 29, 20249.699.819.699.819.8112
Nov 28, 20249.809.809.809.809.80-
Nov 27, 20249.609.609.609.609.60237
Nov 26, 20249.859.859.859.859.85-
Nov 25, 20249.659.659.659.659.65-
Nov 22, 20249.709.709.709.709.70-
Nov 21, 20249.369.369.369.369.36-
Nov 20, 20249.039.039.039.039.03-
Nov 19, 20248.828.828.828.828.82320
Nov 18, 20248.908.908.908.908.9038
Nov 15, 20249.289.289.289.289.28-
Nov 14, 20249.129.359.129.359.359
Nov 13, 20248.718.718.718.718.71-
Nov 12, 20248.708.708.708.708.70-
Nov 11, 20248.408.408.408.408.4012
Nov 8, 20248.588.588.588.588.58-
Nov 7, 20247.747.747.747.747.74-
Nov 6, 20247.737.737.737.737.73-
Nov 5, 20247.477.477.477.477.47-
Nov 4, 20247.467.467.467.467.46-
Nov 1, 20247.437.437.437.437.43-
Oct 31, 20247.097.097.097.097.09-
Oct 30, 20246.966.966.966.966.96-
Oct 29, 20247.017.017.017.017.01-
Oct 28, 20247.047.047.047.047.04-
Oct 25, 20246.896.896.896.896.89-
Oct 24, 20246.866.866.866.866.86750
Oct 23, 20246.926.926.926.926.92-
Oct 22, 20246.946.946.946.946.94-
Oct 21, 20247.167.167.167.167.16-
Oct 18, 20247.167.167.167.167.16-
Oct 17, 20247.337.337.337.337.33-
Oct 16, 20246.976.976.976.976.97-
Oct 15, 20246.876.876.876.876.87-
Oct 14, 20246.856.886.856.886.8838
Oct 11, 20246.876.876.876.876.87-
Oct 10, 20247.037.037.037.037.03-
Oct 9, 20246.976.976.976.976.97-
Oct 8, 20247.017.017.017.017.01-
Oct 7, 20246.906.906.906.906.90-
Oct 4, 20247.017.017.017.017.01-
Oct 3, 20247.177.177.177.177.17-
Oct 2, 20247.307.307.307.307.30-
Oct 1, 20247.347.347.347.347.34-
Sep 30, 20247.427.427.427.427.42-
Sep 27, 20247.397.397.397.397.39-
Sep 26, 20247.387.387.387.387.38-
Sep 25, 20247.367.367.367.367.368
Sep 24, 20247.307.307.307.307.30-
Sep 23, 20247.367.367.287.287.28502
Sep 20, 20247.437.437.437.437.43-
Sep 19, 20247.667.667.667.667.66-
Sep 18, 20247.547.547.547.547.54-
Sep 17, 20247.617.617.617.617.61-
Sep 16, 20247.507.507.507.507.50-
Sep 13, 20246.846.846.846.846.84-
Sep 12, 20246.346.346.346.346.34-
Sep 11, 20246.316.316.316.316.31-
Sep 10, 20246.556.556.556.556.55-
Sep 9, 20246.526.526.526.526.52-
Sep 6, 20246.676.676.676.676.67-
Sep 5, 20246.576.576.576.576.57-
Sep 4, 20246.666.666.666.666.66-
Sep 3, 20247.017.017.017.017.01-
Sep 2, 20247.107.107.107.107.10-
Aug 30, 20246.986.986.986.986.98-
Aug 29, 20247.167.167.167.167.16-
Aug 28, 20247.247.247.247.247.24-
Aug 27, 20247.337.337.337.337.33-
Aug 26, 20247.197.197.197.197.19-
Aug 23, 20246.756.886.756.886.88145
Aug 22, 20246.856.856.856.856.85-
Aug 21, 20246.986.986.986.986.98-
Aug 20, 20246.866.866.866.866.86-
Aug 19, 20246.646.646.646.646.64-
Aug 16, 20246.576.576.576.576.57-
Aug 15, 20246.306.306.306.306.30-
Aug 14, 20246.396.396.396.396.39-
Aug 13, 20246.126.126.126.126.12-
Aug 12, 20246.416.416.416.416.41-
Aug 9, 20246.416.416.416.416.41-
Aug 8, 20246.336.336.336.336.33-
Aug 7, 20246.976.976.976.976.97-
Aug 6, 20247.377.377.377.377.37-
Aug 5, 20247.067.067.067.067.06-
Aug 2, 20247.587.587.587.587.58-
Aug 1, 20247.987.987.987.987.98-
Jul 31, 20248.158.158.158.158.15-
Jul 30, 20247.707.707.707.707.70-
Jul 29, 20247.627.627.627.627.62-
Jul 26, 20247.427.427.427.427.42-
Jul 25, 20247.567.567.567.567.56-
Jul 24, 20247.837.837.837.837.83-
Jul 23, 20247.717.717.717.717.71-
Jul 22, 20247.907.907.907.907.90-
Jul 19, 20247.847.847.847.847.84-
Jul 18, 20247.407.407.407.407.40-
Jul 17, 20247.207.207.207.207.20-
Jul 16, 20246.766.766.766.766.76-
Jul 15, 20246.776.776.776.776.77-
Jul 12, 20246.776.776.776.776.77-
Jul 11, 20246.706.706.706.706.70-
Jul 10, 20246.736.736.736.736.73-
Jul 9, 20246.566.566.566.566.56-
Jul 8, 20246.616.616.596.596.5948
Jul 5, 20246.646.646.646.646.64-
Jul 4, 20246.696.696.696.696.69-
Jul 3, 20246.686.686.686.686.68-
Jul 2, 20246.596.596.596.596.59-
Jul 1, 20246.886.886.886.886.88-
Jun 28, 20246.866.866.866.866.86-
Jun 27, 20246.716.716.716.716.71-
Jun 26, 20246.726.726.726.726.72-
Jun 25, 20246.806.806.806.806.80-
Jun 24, 20246.646.716.646.716.711,000
Jun 21, 20246.586.586.586.586.58-
Jun 20, 20246.606.606.606.606.60-
Jun 19, 20246.566.566.566.566.56-
Jun 18, 20246.736.736.736.736.73-
Jun 17, 20246.786.786.786.786.78-
Jun 14, 20246.846.846.846.846.84193
Jun 13, 20247.267.267.267.267.26-
Jun 12, 20247.437.437.437.437.43-
Jun 11, 20247.527.527.527.527.52-
Jun 10, 20247.637.637.637.637.63-
Jun 7, 20247.637.637.637.637.63-
Jun 6, 20247.567.567.567.567.56-
Jun 5, 20247.577.577.577.577.57-
Jun 4, 20247.617.617.587.587.581,000
Jun 3, 20247.647.647.647.647.64-
May 31, 20247.417.417.417.417.41-
May 30, 20247.027.027.027.027.024
May 29, 20247.177.177.177.177.17-
May 28, 20247.097.097.097.097.09-
May 27, 20247.097.097.097.097.09-
May 24, 20247.107.107.107.107.10-
May 23, 20247.487.487.377.377.3765
May 22, 20247.277.277.257.257.25416
May 21, 20247.417.417.417.417.41-
May 20, 20247.377.377.377.377.37-
May 17, 20247.557.557.557.557.55-
May 16, 20247.577.577.577.577.57-
May 15, 20247.887.887.887.887.88-
May 14, 20247.817.817.817.817.81-
May 13, 20247.557.557.557.557.55-
May 10, 20247.477.477.477.477.47-
May 9, 20247.347.347.347.347.34-
May 8, 20247.247.247.247.247.24-
May 7, 20247.377.377.377.377.37-
May 6, 20247.397.397.397.397.39-
May 3, 20247.407.407.407.407.40-
May 2, 20247.137.137.137.137.13-
Apr 30, 20247.577.577.577.577.57-
Apr 29, 20247.567.567.567.567.56-
Apr 26, 20247.747.747.747.747.74-
Apr 25, 20247.677.677.677.677.67-
Apr 24, 20247.857.857.857.857.85-
Apr 23, 20247.907.907.907.907.90-
Apr 22, 20247.917.917.917.917.91-
Apr 19, 20247.797.797.797.797.79-
Apr 18, 20247.707.707.707.707.70-
Apr 17, 20247.627.627.627.627.62-
Apr 16, 20247.847.847.847.847.84-
Apr 15, 20247.797.797.797.797.79-
Apr 12, 20247.927.927.927.927.92-
Apr 11, 20247.717.717.717.717.71-
Apr 10, 20248.008.008.008.008.00-
Apr 9, 20247.817.817.817.817.81-
Apr 8, 20247.647.647.647.647.64-
Apr 5, 20247.797.797.797.797.79-
Apr 4, 20248.058.118.058.118.118

Related Tickers

NC0.MU News Corp
23.60
-0.84%
 
BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
2.9700
-1.00%
 
MTVFR.MI Mondo TV France Société Anonyme
0.0060
+3.45%
 
SPORTS.MX Grupo Sports World, S.A.B. de C.V.
6.50
0.00%
 
GBK.ST Goodbye Kansas Group AB (publ)
2.9800
-7.45%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.3500
-4.29%
 
AIM.AX Ai-Media Technologies Limited
0.7350
+0.68%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
127.00
-7.30%
 
SSL.MI S.S. Lazio S.p.A.
0.8000
+3.09%
 
000793.SZ Huawen Media Group
2.4300
+2.10%