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

Warner Bros.Discovery Inc (J5A.SG)

Compare
10.29
-0.13
(-1.25%)
At close: February 21 at 9:32:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510.5110.5810.2910.2910.29-
Feb 20, 202510.3610.4210.3610.4210.4231
Feb 19, 202510.1510.4810.1510.4810.48522
Feb 18, 20259.8210.149.8210.1410.1437
Feb 17, 20259.8810.009.799.799.7920
Feb 14, 20259.699.739.699.739.73153
Feb 13, 20259.439.769.439.729.72-
Feb 12, 20259.469.469.389.389.38-
Feb 11, 20259.619.619.499.499.49-
Feb 10, 20259.829.829.669.669.66-
Feb 7, 20259.789.979.789.819.8196
Feb 6, 20259.789.789.699.769.76-
Feb 5, 20259.549.769.549.719.7124
Feb 4, 20259.799.799.639.649.641,250
Feb 3, 20259.709.909.709.909.90-
Jan 31, 202510.1610.1710.0010.0010.00541
Jan 30, 202510.0110.2210.0110.2010.20329
Jan 29, 20259.789.999.789.999.99-
Jan 28, 20259.969.969.899.899.89-
Jan 27, 20259.539.969.539.969.964
Jan 24, 20259.769.879.749.799.79241
Jan 23, 20259.589.819.589.799.79-
Jan 22, 20259.419.489.419.489.48-
Jan 21, 20259.179.429.179.389.38-
Jan 20, 20259.259.259.159.159.1580
Jan 17, 20259.249.329.239.329.3224
Jan 16, 20259.509.509.209.209.20301
Jan 15, 20259.509.539.509.539.53-
Jan 14, 20259.569.589.439.439.43-
Jan 13, 20259.409.689.409.599.59318
Jan 10, 20259.679.679.369.499.4978
Jan 9, 20259.699.699.699.699.6957
Jan 8, 202510.1310.1310.1310.1310.13-
Jan 7, 202510.3010.3010.1310.1510.1524
Jan 6, 202510.2210.3510.2210.3510.35365
Jan 3, 202510.3510.3510.2910.2910.29-
Jan 2, 202510.1810.3510.1810.2210.224,441
Dec 30, 202410.0210.1010.0210.1010.1079
Dec 27, 202410.1010.1010.1010.1010.10-
Dec 23, 202410.4610.4610.0410.0410.041,000
Dec 20, 202410.0210.029.959.959.9511
Dec 19, 202410.2910.2910.2010.2010.2024
Dec 18, 202410.6810.6810.6610.6610.6699
Dec 17, 202411.0711.0710.8210.8210.8282
Dec 16, 202411.4011.4011.0611.0611.064,401
Dec 13, 202411.7311.8511.4611.4611.461,645
Dec 12, 202410.2212.0110.2211.8011.801,684
Dec 11, 202410.3010.4310.2310.3010.3077
Dec 10, 20249.9810.429.9810.1310.133,250
Dec 9, 202410.0310.5510.0310.2510.251,524
Dec 6, 202410.0510.1110.0510.1110.11200
Dec 5, 202410.0510.2010.0510.2010.20-
Dec 4, 20249.9610.109.9610.1010.1050
Dec 3, 202410.0310.039.899.999.99-
Dec 2, 20249.8010.029.8010.0010.00678
Nov 29, 20249.809.879.799.819.8136
Nov 28, 20249.809.879.809.819.81482
Nov 27, 20249.609.829.609.829.8250
Nov 26, 20249.859.999.629.629.62100
Nov 25, 20249.799.969.669.929.921,162
Nov 22, 20249.709.989.709.769.763,000
Nov 21, 20249.359.799.359.769.761,746
Nov 20, 20249.039.519.029.389.381,062
Nov 19, 20248.829.008.579.009.002,576
Nov 18, 20248.808.988.808.938.93-
Nov 15, 20249.289.288.678.768.76200
Nov 14, 20249.129.359.129.359.35182
Nov 13, 20248.719.328.719.309.30300
Nov 12, 20248.708.708.588.648.645,000
Nov 11, 20248.408.908.408.698.69609
Nov 8, 20248.508.588.318.528.521,896
Nov 7, 20247.708.877.708.698.69550
Nov 6, 20247.737.977.737.837.836
Nov 5, 20247.477.487.397.397.39-
Nov 4, 20247.467.577.467.497.49609
Nov 1, 20247.437.517.437.517.51-
Oct 31, 20247.087.467.087.467.46-
Oct 30, 20246.967.176.957.177.1748
Oct 29, 20247.017.056.986.986.98125
Oct 28, 20247.057.087.037.037.03360
Oct 25, 20246.897.186.897.007.00-
Oct 24, 20246.796.916.796.896.89165
Oct 23, 20246.926.926.706.706.70-
Oct 22, 20246.946.976.866.866.86-
Oct 21, 20247.207.236.907.017.01-
Oct 18, 20247.167.187.147.177.1783
Oct 17, 20247.337.367.017.127.12895
Oct 16, 20246.977.366.977.367.36362
Oct 15, 20246.876.886.876.886.88-
Oct 14, 20246.856.916.746.866.861,547
Oct 11, 20246.876.946.876.926.92230
Oct 10, 20247.037.036.776.876.87-
Oct 9, 20246.977.056.977.057.0513
Oct 8, 20247.017.036.957.007.0054
Oct 7, 20246.967.016.967.007.00-
Oct 4, 20247.017.086.916.916.91530
Oct 3, 20247.177.176.916.956.95-
Oct 2, 20247.307.367.227.237.232,330
Oct 1, 20247.427.437.257.257.25132
Sep 30, 20247.427.427.307.347.34-
Sep 27, 20247.387.567.387.507.5017
Sep 26, 20247.377.377.347.347.34-
Sep 25, 20247.367.367.327.327.32-
Sep 24, 20247.307.457.307.407.402
Sep 23, 20247.367.427.257.267.2675
Sep 20, 20247.437.437.367.367.36-
Sep 19, 20247.667.687.457.537.53130
Sep 18, 20247.547.697.487.487.48-
Sep 17, 20247.617.867.517.517.51-
Sep 16, 20247.507.677.507.677.67-
Sep 13, 20246.847.606.847.607.602,059
Sep 12, 20246.346.866.346.866.862
Sep 11, 20246.316.316.186.316.31-
Sep 10, 20246.556.556.266.346.34-
Sep 9, 20246.526.616.526.616.614
Sep 6, 20246.676.676.426.506.50-
Sep 5, 20246.566.746.566.746.74-
Sep 4, 20246.666.666.626.626.6245
Sep 3, 20247.027.026.656.656.65-
Sep 2, 20247.107.107.037.037.03-
Aug 30, 20246.986.996.986.996.99-
Aug 29, 20247.167.196.956.956.9524
Aug 28, 20247.247.267.077.077.0720
Aug 27, 20247.337.337.237.247.24-
Aug 26, 20247.197.517.197.407.40170
Aug 23, 20246.757.116.757.117.11-
Aug 22, 20246.856.856.776.776.77-
Aug 21, 20247.007.006.846.936.9314
Aug 20, 20246.866.916.846.916.917
Aug 19, 20246.656.826.656.826.826
Aug 16, 20246.576.726.576.726.72175
Aug 15, 20246.306.576.306.426.42-
Aug 14, 20246.396.396.236.286.28-
Aug 13, 20246.126.416.126.416.41-
Aug 12, 20246.416.416.116.116.11-
Aug 9, 20246.426.456.426.456.4583
Aug 8, 20246.326.456.326.456.452,000
Aug 7, 20246.987.146.987.097.09172
Aug 6, 20247.397.396.826.986.98-
Aug 5, 20246.857.286.857.227.22123
Aug 2, 20247.607.647.447.467.4696
Aug 1, 20248.008.007.737.737.73-
Jul 31, 20248.168.168.008.028.02-
Jul 30, 20247.708.187.708.168.16-
Jul 29, 20247.627.807.627.727.72280
Jul 26, 20247.417.437.417.437.4311
Jul 25, 20247.567.567.267.277.2747
Jul 24, 20247.837.927.827.917.91275
Jul 23, 20247.717.957.717.957.95-
Jul 22, 20247.907.907.577.577.57-
Jul 19, 20247.848.007.817.827.82265
Jul 18, 20247.708.087.578.068.061,021
Jul 17, 20247.207.607.207.607.6059
Jul 16, 20246.767.256.767.257.25-
Jul 15, 20246.776.846.656.786.78190
Jul 12, 20246.776.856.756.786.78383
Jul 11, 20246.706.746.706.746.7415
Jul 10, 20246.736.746.626.706.70-
Jul 9, 20246.566.566.566.566.56-
Jul 8, 20246.616.616.556.556.55219
Jul 5, 20246.646.646.646.646.64-
Jul 4, 20246.696.696.696.696.69-
Jul 3, 20246.686.726.686.726.72-
Jul 2, 20246.616.616.616.616.61-
Jul 1, 20246.906.906.606.606.6025
Jun 28, 20246.866.866.866.866.86-
Jun 27, 20246.716.746.716.746.7462
Jun 26, 20246.726.756.706.706.70387
Jun 25, 20246.806.806.696.726.72-
Jun 24, 20246.646.836.646.836.8330
Jun 21, 20246.606.726.586.726.72-
Jun 20, 20246.606.606.606.606.60-
Jun 19, 20246.566.586.566.586.58236
Jun 18, 20246.736.736.596.596.59145
Jun 17, 20246.806.806.666.676.67227
Jun 14, 20246.846.846.786.786.783,030
Jun 13, 20247.267.276.816.816.811,023
Jun 12, 20247.437.587.437.587.58-
Jun 11, 20247.527.557.517.517.513,800
Jun 10, 20247.637.637.537.537.53-
Jun 7, 20247.637.637.637.637.639
Jun 6, 20247.567.717.567.707.70-
Jun 5, 20247.577.577.517.517.51168
Jun 4, 20247.617.617.617.617.61-
Jun 3, 20247.647.747.647.747.7480
May 31, 20247.417.747.417.747.747
May 30, 20247.037.497.037.497.49650
May 29, 20247.177.177.067.067.06-
May 28, 20247.117.227.117.207.20149
May 27, 20247.107.127.107.127.12-
May 24, 20247.107.127.097.097.09-
May 23, 20247.487.487.107.147.14-
May 22, 20247.277.327.177.327.321
May 21, 20247.417.507.307.307.30319
May 20, 20247.397.457.337.337.33238
May 17, 20247.557.557.407.407.40-
May 16, 20247.577.587.507.507.501,594
May 15, 20247.887.897.517.537.53574
May 14, 20247.817.997.697.757.75626
May 13, 20247.557.867.557.867.86-
May 10, 20247.477.477.477.477.47-
May 9, 20247.347.346.756.756.75550
May 8, 20247.247.327.247.247.24228
May 7, 20247.387.437.367.437.43608
May 6, 20247.427.457.377.377.37199
May 3, 20247.417.537.367.507.504
May 2, 20247.137.237.137.237.2372
Apr 30, 20247.567.566.856.946.94700
Apr 29, 20247.567.697.567.567.56115
Apr 26, 20247.747.757.487.487.48308
Apr 25, 20247.707.707.487.487.48-
Apr 24, 20247.887.887.747.757.75300
Apr 23, 20247.907.977.907.937.93-
Apr 22, 20247.917.917.887.887.881
Apr 19, 20247.797.917.797.877.8745
Apr 18, 20247.707.827.707.817.81-
Apr 17, 20247.647.777.627.697.69156
Apr 16, 20247.847.847.617.657.65-
Apr 15, 20247.797.957.777.787.78120
Apr 12, 20247.927.957.847.847.84144
Apr 11, 20247.707.957.707.957.95-
Apr 10, 20248.008.007.707.707.70305
Apr 9, 20247.818.087.818.028.0241
Apr 8, 20247.647.877.647.877.8714
Apr 5, 20247.787.787.677.677.6772
Apr 4, 20248.058.057.707.807.80211
Apr 3, 20247.817.877.817.877.872
Apr 2, 20248.118.117.877.877.877
Mar 28, 20247.928.087.928.088.08300
Mar 27, 20247.727.937.727.787.78650
Mar 26, 20247.817.817.677.717.71-
Mar 25, 20247.807.817.717.717.71245
Mar 22, 20248.038.137.747.847.841,012
Mar 21, 20248.038.088.038.088.08100
Mar 20, 20247.707.817.707.767.76290
Mar 19, 20247.747.827.747.807.8083
Mar 18, 20247.917.917.797.797.79302
Mar 15, 20247.827.867.827.867.869
Mar 14, 20248.098.097.857.857.85200
Mar 13, 20248.088.187.938.138.13100
Mar 12, 20248.338.378.088.088.081,546
Mar 11, 20247.978.407.968.408.401,373
Mar 8, 20247.928.007.927.977.971,181
Mar 7, 20247.637.977.637.977.97-
Mar 6, 20247.547.697.537.697.691,049
Mar 5, 20247.467.607.467.537.5323,200
Mar 4, 20248.028.027.487.487.484
Mar 1, 20248.138.138.018.018.012,471
Feb 29, 20248.008.177.998.108.10339
Feb 28, 20248.028.037.877.877.87153
Feb 27, 20247.827.907.827.847.84515
Feb 26, 20247.928.017.857.967.965,272
Feb 23, 20248.858.857.788.048.0423,803
Feb 22, 20248.908.908.908.908.90-
Feb 21, 20249.149.148.948.948.942

Related Tickers

UNVGY Universal Music Group N.V.
14.52
-0.55%
 
PLAY Dave & Buster's Entertainment, Inc.
23.64
-2.03%
 
AMC AMC Entertainment Holdings, Inc.
3.4300
-1.72%
 
DIS The Walt Disney Company
108.66
-1.71%