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

Warner Bros. Discovery, Inc. (J5A.F)

Compare
10.58
+0.08
+(0.72%)
At close: February 21 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510.4410.6710.4410.5810.58500
Feb 20, 202510.3310.5010.2810.5010.50121
Feb 19, 202510.1110.2710.0710.2310.23277
Feb 18, 20259.799.809.769.809.80-
Feb 17, 20259.849.849.799.799.7950
Feb 14, 20259.669.759.609.669.66109
Feb 13, 20259.399.589.349.589.581,352
Feb 12, 20259.439.449.339.449.441,366
Feb 11, 20259.599.599.489.499.4994
Feb 10, 20259.809.909.659.659.6594
Feb 7, 20259.759.909.699.839.83441
Feb 6, 20259.759.859.689.689.68138
Feb 5, 20259.569.619.499.619.61800
Feb 4, 20259.779.779.699.759.751,017
Feb 3, 20259.809.899.789.809.80387
Jan 31, 202510.2910.299.9510.1510.1560
Jan 30, 20259.9310.209.9310.2010.20302
Jan 29, 20259.819.909.759.909.90150
Jan 28, 20259.949.949.839.859.8523
Jan 27, 20259.519.979.509.849.84972
Jan 24, 20259.739.739.659.739.731,006
Jan 23, 20259.559.569.449.449.4429
Jan 22, 20259.379.489.329.459.45640
Jan 21, 20259.259.259.259.259.25-
Jan 20, 20259.219.219.209.209.20275
Jan 17, 20259.259.389.209.289.281,308
Jan 16, 20259.519.519.329.379.37117
Jan 15, 20259.439.559.409.529.52186
Jan 14, 20259.549.599.509.599.591,250
Jan 13, 20259.379.689.289.689.68412
Jan 10, 20259.649.649.299.299.295,035
Jan 9, 20259.669.669.619.619.6172
Jan 8, 202510.1310.1410.0510.1210.1298
Jan 7, 202510.3010.3010.0610.0610.06300
Jan 6, 202510.1710.1910.0510.1910.19206
Jan 3, 202510.3210.3610.1210.3610.36890
Jan 2, 202510.1610.5210.1310.2210.221,725
Dec 30, 202410.0010.109.969.999.99928
Dec 27, 202410.0810.2210.0110.0910.09488
Dec 23, 202410.5010.509.989.989.983,450
Dec 20, 20249.989.999.879.999.995,568
Dec 19, 202410.1010.259.9810.0110.014,801
Dec 18, 202410.6610.7410.2410.2410.24560
Dec 17, 202411.0411.0410.7311.0411.04493
Dec 16, 202411.4211.5811.1311.1311.136,062
Dec 13, 202411.7011.9111.6311.7111.711,430
Dec 12, 202410.1711.9110.1711.7311.732,489
Dec 11, 202410.2810.2810.2410.2410.241,235
Dec 10, 20249.9310.459.9310.4510.45920
Dec 9, 20249.9910.409.9910.1710.17537
Dec 6, 202410.0210.209.9710.1310.132,933
Dec 5, 202410.0110.019.9010.0110.0193
Dec 4, 20249.9810.119.9510.1110.114,623
Dec 3, 20249.9910.069.889.949.941,410
Dec 2, 20249.8010.009.8010.0010.001,877
Nov 29, 20249.859.899.799.899.89366
Nov 28, 20249.849.989.779.859.85119
Nov 27, 20249.569.729.559.729.72336
Nov 26, 20249.899.899.619.729.722,586
Nov 25, 20249.599.909.569.879.872,258
Nov 22, 20249.819.819.649.719.711,291
Nov 21, 20249.349.839.299.839.833,753
Nov 20, 20248.809.508.809.409.40899
Nov 19, 20248.838.858.558.558.551,490
Nov 18, 20248.788.998.698.898.891,523
Nov 15, 20249.259.409.109.109.103,584
Nov 14, 20249.109.339.109.239.231,083
Nov 13, 20248.699.408.699.349.347,697
Nov 12, 20248.718.718.568.568.56586
Nov 11, 20248.448.898.448.738.731,189
Nov 8, 20248.688.688.308.308.302,045
Nov 7, 20247.709.007.698.908.902,225
Nov 6, 20247.757.957.687.807.802,198
Nov 5, 20247.467.467.417.437.4331
Nov 4, 20247.427.507.427.467.46322
Nov 1, 20247.417.477.397.407.40304
Oct 31, 20247.057.607.057.607.60325
Oct 30, 20246.957.146.907.147.14-
Oct 29, 20246.997.076.977.077.07560
Oct 28, 20247.027.056.997.047.041,436
Oct 25, 20247.107.116.937.117.1158
Oct 24, 20246.786.876.756.776.77230
Oct 23, 20246.907.026.897.027.02731
Oct 22, 20246.916.936.876.936.9393
Oct 21, 20247.267.267.117.117.11916
Oct 18, 20247.147.147.097.117.11-
Oct 17, 20247.317.367.317.357.35375
Oct 16, 20246.966.966.936.946.94-
Oct 15, 20246.967.066.837.067.06172
Oct 14, 20246.816.846.796.796.79293
Oct 11, 20246.866.946.816.836.83717
Oct 10, 20247.017.017.017.017.0114
Oct 9, 20246.957.046.937.047.04108
Oct 8, 20247.097.096.897.007.00539
Oct 7, 20247.037.036.986.986.98424
Oct 4, 20246.987.106.976.986.98387
Oct 3, 20247.157.157.017.017.01-
Oct 2, 20247.287.317.267.307.30500
Oct 1, 20247.347.507.317.507.50786
Sep 30, 20247.417.417.387.387.383
Sep 27, 20247.367.407.347.407.4011
Sep 26, 20247.367.497.267.267.2635
Sep 25, 20247.327.497.317.357.3515
Sep 24, 20247.297.297.267.277.27368
Sep 23, 20247.457.457.257.257.251,300
Sep 20, 20247.397.457.367.367.36131
Sep 19, 20247.607.687.607.687.68452
Sep 18, 20247.537.727.507.727.72243
Sep 17, 20247.607.857.557.557.55168
Sep 16, 20247.507.587.497.587.58424
Sep 13, 20246.827.526.817.527.521,904
Sep 12, 20246.276.836.276.836.83237
Sep 11, 20246.326.326.136.136.13837
Sep 10, 20246.536.576.306.306.30549
Sep 9, 20246.496.496.436.436.43540
Sep 6, 20246.636.646.596.646.6489
Sep 5, 20246.546.556.546.556.5541
Sep 4, 20246.506.536.506.536.531,889
Sep 3, 20247.007.007.007.007.00-
Sep 2, 20247.107.107.007.057.05242
Aug 30, 20246.966.976.946.976.9738
Aug 29, 20247.167.187.027.027.021
Aug 28, 20247.227.227.167.167.162,528
Aug 27, 20247.317.317.267.267.26-
Aug 26, 20247.147.507.087.377.371,547
Aug 23, 20246.737.056.727.057.05300
Aug 22, 20246.826.876.816.816.8145
Aug 21, 20246.906.916.906.916.91100
Aug 20, 20246.846.956.796.956.951,214
Aug 19, 20246.636.756.616.696.69460
Aug 16, 20246.556.596.536.596.5960
Aug 15, 20246.286.496.276.496.49300
Aug 14, 20246.376.376.296.296.29896
Aug 13, 20246.116.365.996.366.36328
Aug 12, 20246.396.396.106.146.1482
Aug 9, 20246.416.606.406.406.401,522
Aug 8, 20246.456.456.206.306.301,676
Aug 7, 20246.957.066.917.067.06822
Aug 6, 20247.207.276.826.826.82443
Aug 5, 20247.107.246.727.027.02435
Aug 2, 20247.607.607.507.507.5034
Aug 1, 20247.977.977.667.667.662,096
Jul 31, 20248.088.087.977.977.971,605
Jul 30, 20247.688.057.668.058.057
Jul 29, 20247.637.757.607.707.70598
Jul 26, 20247.407.507.387.507.50168
Jul 25, 20247.607.607.327.327.32646
Jul 24, 20247.807.887.787.787.78185
Jul 23, 20247.747.867.727.867.86198
Jul 22, 20247.887.967.547.707.701,201
Jul 19, 20247.827.827.627.807.8035
Jul 18, 20247.608.087.608.088.08648
Jul 17, 20247.197.557.187.557.551,372
Jul 16, 20246.747.116.737.107.10550
Jul 15, 20246.786.846.646.646.64486
Jul 12, 20246.866.866.766.806.80557
Jul 11, 20246.686.736.686.706.70897
Jul 10, 20246.716.796.636.656.65437
Jul 9, 20246.536.576.506.506.501,020
Jul 8, 20246.606.636.556.556.55846
Jul 5, 20246.626.666.626.646.64-
Jul 4, 20246.676.706.626.626.62662
Jul 3, 20246.666.776.666.776.775
Jul 2, 20246.586.746.586.746.74343
Jul 1, 20246.906.936.806.806.801,340
Jun 28, 20246.836.886.836.886.8864
Jun 27, 20246.696.806.696.756.75467
Jun 26, 20246.716.826.696.706.701,501
Jun 25, 20246.786.886.656.656.653,504
Jun 24, 20246.626.696.626.656.651,066
Jun 21, 20246.596.736.506.716.7176
Jun 20, 20246.576.666.516.666.661
Jun 19, 20246.506.646.506.546.543,987
Jun 18, 20246.716.776.406.406.402,517
Jun 17, 20246.776.886.636.636.632,091
Jun 14, 20246.806.896.746.746.74872
Jun 13, 20247.207.306.806.806.801,230
Jun 12, 20247.457.517.307.307.302,402
Jun 11, 20247.507.607.407.577.57228
Jun 10, 20247.637.637.547.617.6131
Jun 7, 20247.617.807.507.587.581,974
Jun 6, 20247.547.577.547.577.57-
Jun 5, 20247.547.707.497.497.49816
Jun 4, 20247.577.597.577.597.5931
Jun 3, 20247.627.777.587.677.67270
May 31, 20247.397.717.307.557.55389
May 30, 20247.017.357.017.357.35562
May 29, 20247.157.297.117.117.11524
May 28, 20247.167.247.097.237.231,369
May 27, 20247.087.227.007.207.205,902
May 24, 20247.087.187.067.067.06541
May 23, 20247.467.507.407.407.40397
May 22, 20247.247.507.247.507.50302
May 21, 20247.397.457.367.367.36458
May 20, 20247.367.507.367.507.50700
May 17, 20247.537.557.387.407.40855
May 16, 20247.567.587.477.477.47516
May 15, 20247.867.957.747.747.7455
May 14, 20247.807.807.747.757.7542
May 13, 20247.537.927.537.927.92624
May 10, 20247.407.727.407.727.721,636
May 9, 20247.317.346.966.966.96705
May 8, 20247.217.227.147.207.2050
May 7, 20247.367.447.347.437.432,706
May 6, 20247.497.497.347.347.341,398
May 3, 20247.387.527.287.527.52216
May 2, 20247.127.307.087.307.3061
Apr 30, 20247.557.606.947.037.032,572
Apr 29, 20247.577.687.577.687.68125
Apr 26, 20247.637.677.637.677.67-
Apr 25, 20247.787.817.667.667.66460
Apr 24, 20247.857.887.707.707.701,294
Apr 23, 20247.888.007.508.008.002,658
Apr 22, 20247.857.937.857.917.9126
Apr 19, 20247.797.797.677.787.78-
Apr 18, 20247.697.767.697.707.70798
Apr 17, 20247.607.717.607.687.68134
Apr 16, 20247.817.857.607.607.603,623
Apr 15, 20247.777.967.777.917.91257
Apr 12, 20247.908.037.897.897.89603
Apr 11, 20247.728.037.708.038.03495
Apr 10, 20247.988.047.837.837.8373
Apr 9, 20247.798.057.798.058.05264
Apr 8, 20247.627.787.627.787.78440
Apr 5, 20247.777.847.607.607.601,459
Apr 4, 20248.008.117.848.038.031,658
Apr 3, 20247.837.887.807.817.81237
Apr 2, 20248.218.217.787.787.781,985
Mar 28, 20247.928.107.928.108.10975
Mar 27, 20247.697.947.697.877.87756
Mar 26, 20247.767.837.677.677.675,604
Mar 25, 20247.757.807.707.767.761,696
Mar 22, 20248.118.117.917.917.911,233
Mar 21, 20248.018.148.018.148.141,564
Mar 20, 20247.838.007.808.008.00182
Mar 19, 20247.737.817.737.767.765
Mar 18, 20247.877.877.787.797.791,079
Mar 15, 20247.827.927.827.927.921,011
Mar 14, 20248.058.107.797.857.85541
Mar 13, 20248.038.208.038.188.181,250
Mar 12, 20248.418.418.048.068.061,411
Mar 11, 20247.938.477.938.478.47935
Mar 8, 20247.948.007.937.947.94749
Mar 7, 20247.707.897.597.897.893,148
Mar 6, 20247.497.657.497.657.652,046
Mar 5, 20247.477.657.437.657.654,047
Mar 4, 20247.968.037.477.567.562,769
Mar 1, 20248.108.158.038.128.122,536
Feb 29, 20247.978.187.948.188.18604
Feb 28, 20247.988.017.907.907.902,800
Feb 27, 20247.808.077.807.997.992,112
Feb 26, 20247.928.107.707.807.803,286
Feb 23, 20248.818.947.608.008.0011,509
Feb 22, 20248.868.958.788.788.78516
Feb 21, 20249.109.169.009.009.00203