Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hanover - Delayed Quote EUR

Warner Music Group Corp (WA4.HA)

26.71
+0.11
+(0.41%)
As of 5:25:29 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202526.4826.7126.4826.7126.71-
May 5, 202526.4626.6026.4626.6026.60-
May 2, 202526.4526.5026.4526.5026.50-
Apr 30, 202526.5826.6026.5826.6026.60-
Apr 29, 202525.9225.9225.9025.9025.90-
Apr 28, 202526.1326.1326.0826.0826.08-
Apr 25, 202525.8025.9025.8025.9025.90-
Apr 24, 202525.0425.5625.0425.5625.56-
Apr 23, 202525.0525.2125.0525.2125.21-
Apr 22, 202523.9024.4723.9024.4724.47-
Apr 17, 202525.3025.5025.3025.5025.50-
Apr 16, 202525.0225.4725.0225.4725.47-
Apr 15, 202525.6325.9225.6325.9225.92-
Apr 14, 202525.7825.7925.7825.7925.79-
Apr 11, 202525.8625.8625.0825.0825.08-
Apr 10, 202526.8426.8425.7125.7125.71-
Apr 9, 202524.7825.0924.7825.0925.09-
Apr 8, 202526.5126.5126.5026.5026.50-
Apr 7, 202525.4626.0725.4626.0726.07-
Apr 4, 202527.7627.7627.3627.3627.36-
Apr 3, 202527.3127.9127.3127.9127.91-
Apr 2, 202528.8328.8328.7928.7928.79-
Apr 1, 202528.7829.1028.7829.1029.10-
Mar 31, 202528.8428.8428.6828.6828.68-
Mar 28, 202529.6529.6529.2029.2029.20-
Mar 27, 202530.3630.3630.1330.1330.13-
Mar 26, 202529.9230.3729.9230.3730.37-
Mar 25, 202529.8830.0129.8830.0130.01-
Mar 24, 202530.1430.1430.0330.0330.03-
Mar 21, 202529.8329.8329.7629.7629.76-
Mar 20, 202530.0630.0629.9629.9629.96-
Mar 19, 202529.8230.0929.8230.0930.09-
Mar 18, 202530.0730.0729.8929.8929.89-
Mar 17, 202529.9630.2029.9630.2030.20-
Mar 14, 202529.6429.6429.5229.5229.52-
Mar 13, 202530.5130.5130.1830.1830.18-
Mar 12, 202530.5430.6130.5430.6130.61-
Mar 11, 202531.2331.2330.5130.5130.51-
Mar 10, 202531.4531.8031.4531.8031.80-
Mar 7, 202531.2131.3031.2131.3031.30-
Mar 6, 202530.7530.7530.5530.5530.55-
Mar 5, 202531.2531.2530.6730.6730.67-
Mar 4, 202531.7031.7030.9930.9930.99-
Mar 3, 202532.3732.3731.8431.8431.84-
Feb 28, 202532.3832.3832.0532.0532.05-
Feb 27, 202532.7332.7432.7332.7432.74-
Feb 26, 202533.2433.2432.8932.8932.89-
Feb 25, 202533.8333.8333.5833.5833.58-
Feb 24, 2025 0.15843602 Dividend
Feb 24, 202533.4234.0533.4234.0534.05-
Feb 21, 202533.7433.8033.7433.8033.62-
Feb 20, 202533.7533.9233.7533.9233.74-
Feb 19, 202534.2134.2133.8933.8933.71-
Feb 18, 202534.7634.7634.2634.2634.08-
Feb 17, 202534.6134.6134.5934.5934.41-
Feb 14, 202533.5134.3433.5134.3434.16-
Feb 13, 202533.2433.2433.1633.1632.98-
Feb 12, 202532.4132.8432.4132.8432.67-
Feb 11, 202532.1332.4832.1332.4832.31-
Feb 10, 202531.7432.2131.7432.2132.04-
Feb 7, 202530.4730.7930.4730.7930.63-
Feb 6, 202530.8430.8430.4930.4930.33-
Feb 5, 202530.7730.7730.6830.6830.52-
Feb 4, 202530.8330.8330.6030.6030.44-
Feb 3, 202530.2130.7430.2130.7430.58-
Jan 31, 202531.1131.1130.6930.6930.53-
Jan 30, 202530.2430.9830.2430.9830.82-
Jan 29, 202530.2430.4630.2430.4630.30-
Jan 28, 202529.8029.8529.8029.8529.69-
Jan 27, 202527.7129.3827.7129.3829.22-
Jan 24, 202528.5728.5728.4628.4628.31-
Jan 23, 202528.8628.8628.7528.7528.60-
Jan 22, 202528.9128.9428.9128.9428.79-
Jan 21, 202529.0429.0428.8728.8728.72-
Jan 20, 202529.2029.2029.1229.1228.96-
Jan 17, 202529.1329.1329.1029.1028.95-
Jan 16, 202528.7129.0628.7129.0628.91-
Jan 15, 202528.6928.7528.6928.7528.60-
Jan 14, 202528.8528.8528.7128.7128.56-
Jan 13, 202528.4628.7528.4628.7528.60-
Jan 10, 202528.2228.6628.2228.6628.51-
Jan 9, 202528.2628.2728.2628.2728.12-
Jan 8, 202529.9229.9228.5728.5728.42-
Jan 7, 202529.6429.6429.5529.5529.39-
Jan 6, 202530.0230.0430.0230.0429.88-
Jan 3, 202530.4630.4629.8429.8429.68-
Jan 2, 202529.9130.5529.9130.5530.39-
Dec 30, 202429.9529.9529.9529.9529.79-
Dec 27, 202430.0130.0129.9729.9729.81-
Dec 23, 202429.9429.9429.4829.4829.32-
Dec 20, 202429.4129.7329.4129.7329.57-
Dec 19, 202430.1530.1529.7529.7529.59-
Dec 18, 202430.3030.5830.3030.5830.42-
Dec 17, 202430.9130.9130.6630.6630.50-
Dec 16, 202430.8331.5930.8331.5931.42-
Dec 13, 202431.3131.3131.0431.0430.87-
Dec 12, 202430.8431.1930.8431.1931.02-
Dec 11, 202430.5030.6830.5030.6830.52-
Dec 10, 202430.0930.3230.0930.3230.16-
Dec 9, 202430.6030.6030.1030.1029.94-
Dec 6, 202429.9230.4929.9230.4930.33-
Dec 5, 202430.2030.2029.9029.9029.74-
Dec 4, 202430.7430.7430.4030.4030.24-
Dec 3, 202430.5630.5630.5230.5230.36-
Dec 2, 202430.7230.7230.6230.6230.46-
Nov 29, 202430.3730.3930.3730.3930.23-
Nov 28, 202430.3930.4230.3930.4230.26-
Nov 27, 202430.7730.7730.4930.4930.33-
Nov 26, 202430.5030.6930.5030.6930.53-
Nov 25, 202430.4230.6230.4230.6230.46-
Nov 22, 202429.6530.7029.6530.7030.54-
Nov 21, 202431.7931.7929.1229.1228.96-
Nov 20, 202431.0931.7531.0931.7531.58-
Nov 19, 2024 0.15843602 Dividend
Nov 19, 202431.2431.2430.7830.7830.62-
Nov 18, 202431.3431.4931.3431.4931.14-
Nov 15, 202431.2531.2531.1031.1030.76-
Nov 14, 202431.1331.3231.1331.3230.98-
Nov 13, 202430.7430.9430.7430.9430.60-
Nov 12, 202430.9030.9030.4830.4830.14-
Nov 11, 202430.7530.7730.7530.7730.43-
Nov 8, 202430.4230.5230.4230.5230.18-
Nov 7, 202430.0930.1730.0930.1729.84-
Nov 6, 202430.4230.4229.8729.8729.54-
Nov 5, 202429.4529.4629.4529.4629.14-
Nov 4, 202429.5629.5629.4629.4629.14-
Nov 1, 202429.3129.6429.3129.6429.31-
Oct 31, 202429.0829.0829.0429.0428.72-
Oct 30, 202429.6529.6629.6529.6629.33-
Oct 29, 202429.5529.5529.5529.5529.22-
Oct 28, 202430.0730.0729.8729.8729.54-
Oct 25, 202429.4529.8829.4529.8829.55-
Oct 24, 202429.4529.4529.3429.3429.02-
Oct 23, 202429.2729.3129.2729.3128.99-
Oct 22, 202429.5829.5829.4029.4029.08-
Oct 21, 202429.6629.7229.6629.7229.39-
Oct 18, 202429.7129.7929.7129.7929.46-
Oct 17, 202429.2929.7829.2929.7829.45-
Oct 16, 202428.6129.1628.6129.1628.84-
Oct 15, 202428.4428.6328.4428.6328.31-
Oct 14, 202428.3828.5028.3828.5028.19-
Oct 11, 202428.2328.4528.2328.4528.14-
Oct 10, 202428.2328.2728.2328.2727.96-
Oct 9, 202428.0228.4228.0228.4228.11-
Oct 8, 202427.8928.1827.8928.1827.87-
Oct 7, 202428.2428.2428.1328.1327.82-
Oct 4, 202428.8428.8428.4428.4428.13-
Oct 3, 202428.2128.7328.2128.7328.41-
Oct 2, 202428.1828.5728.1828.5728.26-
Oct 1, 202427.9728.3227.9728.3228.01-
Sep 30, 202427.7627.7627.7227.7227.41-
Sep 27, 202427.9727.9727.8927.8927.58-
Sep 26, 202428.0428.0427.8827.8827.57-
Sep 25, 202427.5527.7427.5527.7427.43-
Sep 24, 202427.7528.0527.7528.0527.74-
Sep 23, 202427.2627.2627.1427.1426.84-
Sep 20, 202427.1627.1626.9826.9826.68-
Sep 19, 202427.5827.5827.2827.2826.98-
Sep 18, 202427.1127.3327.1127.3327.03-
Sep 17, 202426.9726.9726.9426.9426.64-
Sep 16, 202426.0126.9226.0126.9226.62-
Sep 13, 202425.6625.9325.6625.9325.64-
Sep 12, 202425.6225.8825.6225.8825.60-
Sep 11, 202425.0625.3225.0625.3225.04-
Sep 10, 202425.1225.2825.1225.2825.00-
Sep 9, 202424.9525.1024.9525.1024.82-
Sep 6, 202425.1325.1324.9724.9724.70-
Sep 5, 202425.2325.3225.2325.3225.04-
Sep 4, 202425.0025.3525.0025.3525.07-
Sep 3, 202425.6925.6925.5625.5625.28-
Sep 2, 202425.7625.8125.7625.8125.53-
Aug 30, 202425.9025.9025.5125.5125.23-
Aug 29, 202425.8325.9825.8325.9825.69-
Aug 28, 202425.9825.9825.9825.9825.69-
Aug 27, 2024 0.15843602 Dividend
Aug 27, 202425.9626.1225.9626.1225.83-
Aug 26, 202426.0126.2726.0126.2725.80-
Aug 23, 202426.0426.0426.0326.0325.57-
Aug 22, 202425.9825.9825.9425.9425.48-
Aug 21, 202426.1526.1526.1526.1525.68-
Aug 20, 202426.0626.0626.0626.0625.60-
Aug 19, 202425.4325.4325.4325.4324.98-
Aug 16, 202425.7725.7725.7725.7725.31-
Aug 15, 202425.4125.4125.4125.4124.96-
Aug 14, 202425.3125.3125.3125.3124.86-
Aug 13, 202425.1425.1425.1425.1424.69-
Aug 12, 202425.9125.9125.9125.9125.45-
Aug 9, 202425.9125.9125.9125.9125.45-
Aug 8, 202426.0626.0626.0626.0625.60-
Aug 7, 202425.9125.9125.9125.9125.45-
Aug 6, 202425.5025.5025.5025.5025.05-
Aug 5, 202424.3224.3224.3224.3223.89-
Aug 2, 202426.4126.4126.4126.4125.94-
Aug 1, 202427.8527.8527.8527.8527.35-
Jul 31, 202427.9727.9727.9727.9727.47-
Jul 30, 202427.3327.3327.3327.3326.84-
Jul 29, 202427.5527.5527.5527.5527.06-
Jul 26, 202427.2627.2627.2627.2626.78-
Jul 25, 202427.5227.5227.5227.5227.03-
Jul 24, 202429.1829.1829.1829.1828.66-
Jul 23, 202429.2529.2529.2529.2528.73-
Jul 22, 202429.4229.4229.4229.4228.90-
Jul 19, 202429.5329.5329.5329.5329.00-
Jul 18, 202428.9928.9928.9928.9928.47-
Jul 17, 202429.1229.1229.1229.1228.60-
Jul 16, 202428.9028.9028.9028.9028.39-
Jul 15, 202428.3728.3728.3728.3727.87-
Jul 12, 202427.6127.6127.6127.6127.12-
Jul 11, 202427.0927.0927.0927.0926.61-
Jul 10, 202427.7627.7627.7627.7627.27-
Jul 9, 202428.1528.1528.1528.1527.65-
Jul 8, 202427.8727.8727.8727.8727.37-
Jul 5, 202428.1428.1428.1428.1427.64-
Jul 4, 202428.2028.2028.2028.2027.70-
Jul 3, 202428.3928.3928.3928.3927.89-
Jul 2, 202428.0328.0328.0328.0327.53-
Jul 1, 202428.4928.4928.4928.4927.98-
Jun 28, 202428.6628.6628.6628.6628.15-
Jun 27, 202428.3428.3428.3428.3427.84-
Jun 26, 202428.5628.5628.5628.5628.05-
Jun 25, 202428.1328.1328.1328.1327.63-
Jun 24, 202427.9927.9927.9927.9927.49-
Jun 21, 202428.3228.3228.3228.3227.82-
Jun 20, 202428.4528.4528.4528.4527.94-
Jun 19, 202428.3328.3328.3328.3327.83-
Jun 18, 202428.8428.8428.8428.8428.33-
Jun 17, 202429.3029.3029.3029.3028.78-
Jun 14, 202429.4929.4929.4929.4928.97-
Jun 13, 202428.4228.4228.4228.4227.91-
Jun 12, 202428.3228.3228.3228.3227.82-
Jun 11, 202428.3828.3828.3828.3827.88-
Jun 10, 202427.6127.6127.6127.6127.12-
Jun 7, 202427.4727.4727.4727.4726.98-
Jun 6, 202427.7327.7327.7327.7327.24-
Jun 5, 202427.9627.9627.9627.9627.46-
Jun 4, 202428.3328.3328.3328.3327.83-
Jun 3, 202427.4127.4127.4127.4126.92-
May 31, 202427.0827.0827.0827.0826.60-
May 30, 202427.0527.0527.0527.0526.57-
May 29, 202427.1427.1427.1427.1426.66-
May 28, 202427.9727.9727.9727.9727.47-
May 27, 202427.9727.9727.9727.9727.47-
May 24, 202428.0428.0428.0428.0427.54-
May 23, 202429.0729.0729.0729.0728.55-
May 22, 2024 0.149634 Dividend
May 22, 202428.9328.9328.9328.9328.42-
May 21, 202429.7329.7329.7329.7329.03-
May 20, 202429.3929.3929.3929.3928.70-
May 17, 202429.2629.2629.2629.2628.58-
May 16, 202429.8629.8629.8629.8629.16-
May 15, 202429.5929.5929.5929.5928.90-
May 14, 202429.7729.7729.7729.7729.07-
May 13, 202429.4129.4129.4129.4128.72-
May 10, 202430.1730.1730.1730.1729.46-
May 9, 202432.9732.9732.9732.9732.20-
May 8, 202432.5632.5632.5632.5631.80-
May 7, 202432.7932.7932.7932.7932.02-
May 6, 202431.6131.6131.6131.6130.87-