XETRA - Delayed Quote EUR

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

8.13
-0.04
(-0.50%)
At close: May 16 at 5:35:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20258.128.167.868.138.131,495
May 15, 20258.228.228.178.178.17655
May 14, 20258.268.268.268.268.26-
May 13, 20258.378.378.248.268.262,039
May 12, 20258.268.628.268.458.45-
May 9, 20258.018.117.938.118.112,810
May 8, 20257.668.137.287.927.928,983
May 7, 20257.487.547.447.527.52-
May 6, 20257.347.347.317.317.31671
May 5, 20257.417.427.267.267.265,237
May 2, 20257.677.677.487.577.573,741
Apr 30, 20257.637.637.637.637.63-
Apr 29, 20257.607.667.607.637.63326
Apr 28, 20257.527.757.527.647.64393
Apr 25, 20257.497.577.477.577.571,099
Apr 24, 20257.337.517.267.507.504,345
Apr 23, 20257.207.637.187.637.632,237
Apr 22, 20257.027.046.926.986.987,930
Apr 17, 20257.087.137.047.047.041,752
Apr 16, 20257.207.257.127.177.17784
Apr 15, 20257.167.327.107.327.321,402
Apr 14, 20257.167.317.037.187.185,373
Apr 11, 20257.227.286.756.756.756,736
Apr 10, 20258.038.117.187.187.182,437
Apr 9, 20257.157.156.896.896.894,635
Apr 8, 20257.517.647.337.367.362,373
Apr 7, 20256.947.856.947.467.469,754
Apr 4, 20258.378.377.978.028.026,537
Apr 3, 20259.329.348.698.698.694,906
Apr 2, 20259.569.569.339.569.5667
Apr 1, 20259.9110.139.829.829.82419
Mar 31, 20259.449.679.439.679.671,311
Mar 28, 202510.1310.169.839.839.832,352
Mar 27, 202510.2010.3610.1910.1910.19438
Mar 26, 202510.0610.3310.0610.2410.241,291
Mar 25, 202510.0510.1210.0510.0610.06345
Mar 24, 20259.809.809.809.809.80-
Mar 21, 20259.879.879.729.809.80972
Mar 20, 202510.1210.129.859.859.85201
Mar 19, 20259.469.829.469.819.81139
Mar 18, 20259.569.609.459.479.47728
Mar 17, 20259.449.449.449.449.44-
Mar 14, 20259.179.499.169.449.44140
Mar 13, 20259.529.539.299.309.302,544
Mar 12, 20259.559.629.419.459.45691
Mar 11, 20259.779.799.479.559.5511,210
Mar 10, 202510.2010.209.929.929.92734
Mar 7, 20259.969.969.779.879.878,193
Mar 6, 202510.4810.6110.2410.3610.3617,143
Mar 5, 202510.6210.7810.2410.2410.242,406
Mar 4, 202510.7210.7510.3210.5810.5816,721
Mar 3, 202510.9811.0910.8010.9310.935,082
Feb 28, 202510.5611.0010.4311.0011.0018,822
Feb 27, 202510.1111.2010.0211.2011.2014,255
Feb 26, 202510.2410.3510.1710.3510.354,059
Feb 25, 202510.5210.5810.2810.2810.282,758
Feb 24, 202510.2710.4210.2310.4210.424,062
Feb 21, 202510.5510.6210.5010.5010.501,975
Feb 20, 202510.4010.6110.3510.3510.351,150
Feb 19, 202510.1610.2910.1310.2910.291,841
Feb 18, 20259.8910.179.8710.1710.172,411
Feb 17, 20259.909.909.709.779.771,901
Feb 14, 20259.709.769.679.679.671,085
Feb 13, 20259.369.659.369.659.65688
Feb 12, 20259.519.519.399.449.441,202
Feb 11, 20259.639.649.489.579.571,314
Feb 10, 20259.959.959.959.959.95-
Feb 7, 20259.8110.009.819.959.951,517
Feb 6, 20259.789.919.729.749.741,124
Feb 5, 20259.619.749.619.749.74310
Feb 4, 20259.769.849.709.739.732,348
Feb 3, 20259.859.999.829.869.866,558
Jan 31, 202510.2010.4110.1110.3410.343,684
Jan 30, 202510.0710.0710.0010.0010.00338
Jan 29, 20259.8710.149.8510.0810.082,172
Jan 28, 202510.0110.049.779.779.771,448
Jan 27, 20259.599.979.569.939.935,956
Jan 24, 20259.819.819.819.819.81-
Jan 23, 20259.649.819.459.819.819,619
Jan 22, 20259.379.559.369.559.552,349
Jan 21, 20259.129.129.129.129.12-
Jan 20, 20259.219.239.129.129.12257
Jan 17, 20259.339.389.239.389.382,539
Jan 16, 20259.269.319.259.319.316,330
Jan 15, 20259.509.729.489.519.511,224
Jan 14, 20259.609.689.559.589.581,043
Jan 13, 20259.389.669.369.549.548,020
Jan 10, 20259.739.739.349.389.383,759
Jan 9, 20259.459.679.459.639.63655
Jan 8, 202510.1610.249.759.759.751,910
Jan 7, 202510.4110.4110.0810.0810.081,206
Jan 6, 202510.2410.4310.1710.4110.411,223
Jan 3, 202510.3610.3910.1810.2710.272,616
Jan 2, 202510.3110.4810.2810.3310.331,627
Dec 30, 20249.9810.099.7910.0310.03200
Dec 27, 202410.0510.1610.0110.1610.162,228
Dec 23, 202410.3910.3910.0510.0510.053,829
Dec 20, 20249.9510.259.9510.1910.191,571
Dec 19, 202410.5110.5110.0910.2710.275,390
Dec 18, 202410.6610.8210.6410.8210.82596
Dec 17, 202411.0111.1410.7411.1411.145,289
Dec 16, 202411.5011.5911.3711.3711.373,775
Dec 13, 202411.7912.0211.5211.8411.8420,086
Dec 12, 202410.3012.0010.2112.0012.0035,585
Dec 11, 202410.3510.4010.2510.2510.25706
Dec 10, 202410.2710.2710.2710.2710.27-
Dec 9, 202410.1210.6210.0410.2710.274,693
Dec 6, 202410.1010.2410.0410.1410.143,552
Dec 5, 202410.0010.2010.0010.2010.2035,012
Dec 4, 202410.0010.1510.0010.0810.08826
Dec 3, 202410.0010.129.919.919.9110,376
Dec 2, 20249.979.989.839.979.973,316
Nov 29, 20249.929.929.789.849.841,004
Nov 28, 20249.809.809.809.809.80-
Nov 27, 20249.639.839.589.809.804,807
Nov 26, 20249.869.869.699.729.72187
Nov 25, 20249.909.909.909.909.90-
Nov 22, 20249.749.959.749.909.902,143
Nov 21, 20249.449.769.309.769.7613,431
Nov 20, 20249.019.509.009.479.476,621
Nov 19, 20248.978.978.708.858.851,271
Nov 18, 20248.739.198.739.019.0130,375
Nov 15, 20249.359.358.878.878.873,940
Nov 14, 20249.249.369.179.369.361,729
Nov 13, 20248.689.248.689.249.244,207
Nov 12, 20248.748.808.618.688.6822,439
Nov 11, 20248.618.938.618.828.8210,211
Nov 8, 20248.628.668.348.358.354,557
Nov 7, 20247.719.037.698.598.5934,979
Nov 6, 20247.728.007.707.857.857,024
Nov 5, 20247.487.507.397.457.452,848
Nov 4, 20247.527.557.447.557.552,806
Nov 1, 20247.637.637.637.637.63-
Oct 31, 20247.167.687.097.637.6360,932
Oct 30, 20246.957.206.957.157.15833
Oct 29, 20247.057.086.977.027.025,123
Oct 28, 20247.077.097.047.077.07279
Oct 25, 20246.927.186.927.187.18604
Oct 24, 20246.836.976.796.896.892,859
Oct 23, 20247.017.016.876.876.87622
Oct 22, 20246.977.006.936.986.988,461
Oct 21, 20247.197.206.977.027.0285
Oct 18, 20247.167.247.157.247.243,325
Oct 17, 20247.367.447.167.167.161,984
Oct 16, 20246.987.286.987.237.232,335
Oct 15, 20246.917.176.907.057.051,346
Oct 14, 20246.936.936.806.896.892,488
Oct 11, 20246.876.986.866.956.953,469
Oct 10, 20247.027.076.936.936.932,128
Oct 9, 20247.007.166.977.167.161,529
Oct 8, 20246.987.006.916.976.975,153
Oct 7, 20247.037.166.987.137.13904
Oct 4, 20246.997.276.997.037.031,411
Oct 3, 20247.207.206.976.996.991,401
Oct 2, 20247.397.397.267.267.263,437
Oct 1, 20247.397.497.377.377.372,178
Sep 30, 20247.477.477.327.377.371,703
Sep 27, 20247.477.577.367.577.572,093
Sep 26, 20247.397.507.307.327.321,969
Sep 25, 20247.437.437.347.407.401,019
Sep 24, 20247.337.397.327.397.392,856
Sep 23, 20247.437.437.247.247.242,626
Sep 20, 20247.457.517.437.517.513,901
Sep 19, 20247.687.757.647.687.6810,445
Sep 18, 20247.777.777.777.777.77-
Sep 17, 20247.657.907.657.777.77384
Sep 16, 20247.497.777.497.597.595,563
Sep 13, 20246.877.496.867.497.493,789
Sep 12, 20246.306.776.306.776.775,159
Sep 11, 20246.336.356.176.206.206,476
Sep 10, 20246.576.646.426.426.4218,170
Sep 9, 20246.556.576.526.546.541,567
Sep 6, 20246.556.556.486.486.48330
Sep 5, 20246.576.616.546.566.562,812
Sep 4, 20246.636.766.626.766.762,599
Sep 3, 20247.067.196.846.846.8416,193
Sep 2, 20247.137.137.007.057.051,673
Aug 30, 20247.017.026.987.007.002,429
Aug 29, 20247.157.277.067.067.061,290
Aug 28, 20247.287.317.217.237.235,316
Aug 27, 20247.357.357.157.217.211,471
Aug 26, 20247.177.527.167.527.524,041
Aug 23, 20246.787.106.767.087.0819,156
Aug 22, 20246.906.966.816.816.81762
Aug 21, 20247.027.026.816.866.86807
Aug 20, 20246.866.926.866.896.891,651
Aug 19, 20246.686.786.686.786.781,878
Aug 16, 20246.586.736.586.666.667,357
Aug 15, 20246.376.426.316.426.428,297
Aug 14, 20246.366.436.246.286.28208
Aug 13, 20246.146.336.066.336.334,666
Aug 12, 20246.456.496.196.196.1913,354
Aug 9, 20246.406.496.406.456.455,708
Aug 8, 20246.346.486.116.256.2526,244
Aug 7, 20247.057.146.927.147.14944
Aug 6, 20247.417.416.966.966.961,479
Aug 5, 20246.837.276.837.147.1413,908
Aug 2, 20247.697.767.537.587.5825,075
Aug 1, 20248.068.067.757.757.7570,385
Jul 31, 20248.158.207.988.098.097,102
Jul 30, 20247.727.977.717.957.957,665
Jul 29, 20247.697.737.607.717.711,106
Jul 26, 20247.397.627.367.627.625,296
Jul 25, 20247.597.597.167.307.3077,314
Jul 24, 20247.898.037.877.947.943,524
Jul 23, 20247.807.937.767.937.933,755
Jul 22, 20247.927.977.587.617.61498
Jul 19, 20247.797.907.777.877.871,224
Jul 18, 20247.628.197.608.058.0536,808
Jul 17, 20247.217.567.217.497.494,220
Jul 16, 20246.807.146.807.107.102,852
Jul 15, 20246.826.856.666.776.777,295
Jul 12, 20246.766.836.766.836.83891
Jul 11, 20246.736.836.706.736.737,190
Jul 10, 20246.776.796.636.636.633,785
Jul 9, 20246.586.586.466.566.5667
Jul 8, 20246.636.706.606.636.632,390
Jul 5, 20246.666.696.576.626.623,367
Jul 4, 20246.666.726.606.616.611,575
Jul 3, 20246.666.866.666.756.753,559
Jul 2, 20246.666.736.626.696.691,659
Jul 1, 20246.956.966.676.726.722,961
Jun 28, 20246.876.926.866.866.861,446
Jun 27, 20246.776.786.756.786.782,340
Jun 26, 20246.766.776.686.736.732,914
Jun 25, 20246.826.826.706.706.7085
Jun 24, 20246.746.746.666.736.733,689
Jun 21, 20246.596.626.596.626.62110
Jun 20, 20246.686.696.496.666.6614,907
Jun 19, 20246.616.656.556.606.602,102
Jun 18, 20246.716.806.676.706.706,934
Jun 17, 20246.816.816.686.746.7412,784
Jun 14, 20246.866.886.806.826.821,861
Jun 13, 20247.237.246.896.906.908,088
Jun 12, 20247.457.547.347.347.343,851
Jun 11, 20247.517.577.517.577.5734
Jun 10, 20247.657.667.517.557.553,020
Jun 7, 20247.707.707.577.657.652,898
Jun 6, 20247.607.607.507.547.544,339
Jun 5, 20247.617.667.487.647.6418,971
Jun 4, 20247.637.687.547.547.542,998
Jun 3, 20247.677.737.677.737.73251
May 31, 20247.467.867.467.797.79272
May 30, 20247.017.167.017.167.163,867
May 29, 20247.237.237.137.137.13370
May 28, 20247.117.227.117.227.221,032
May 27, 20247.007.207.007.147.142,027
May 24, 20247.097.167.077.137.132,661
May 23, 20247.457.527.367.387.385,683
May 22, 20247.337.337.187.277.272,122
May 21, 20247.467.467.377.377.37587
May 20, 20247.387.457.387.437.43715
May 17, 20247.557.617.417.437.431,747
May 16, 20247.547.617.437.497.493,816

Related Tickers

ITN.DE Intertainment AG
0.5460
0.00%
 
RTV.DE Your Family Entertainment AG
1.6500
0.00%
 
HLG.DE Highlight Communications AG
1.2100
+1.68%
 
WIG1.DE Sporttotal AG
0.0245
-2.00%
 
PAL.DE PAL Next AG
1.1500
-1.71%
 
EDL.DE Edel SE & Co. KGaA
4.0400
0.00%
 
ERO.DE tmc Content Group AG
0.1500
-18.92%
 
VVU.DE Vivendi SE
2.8310
+1.07%
 
PARA.VI Paramount Global
10.58
+0.06%
 
NFC1.F Netflix, Inc.
29.20
+5.04%