Advertisement
Warner Bros.Discovery Inc (J5A.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:13AM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 38 |
| Nov 15, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Nov 14, 2024 | 9.12 | 9.35 | 9.12 | 9.35 | 9.35 | 9 |
| Nov 13, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Nov 12, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Nov 11, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 12 |
| Nov 08, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Nov 07, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Nov 06, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Nov 05, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Nov 04, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Nov 01, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Oct 31, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Oct 30, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Oct 29, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Oct 28, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Oct 25, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Oct 24, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 750 |
| Oct 23, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Oct 22, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Oct 21, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Oct 18, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Oct 17, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Oct 16, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Oct 15, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Oct 14, 2024 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | 38 |
| Oct 11, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Oct 10, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Oct 09, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Oct 08, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Oct 07, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Oct 04, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Oct 03, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Oct 02, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Oct 01, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Sep 30, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Sep 27, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Sep 26, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Sep 25, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 8 |
| Sep 24, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Sep 23, 2024 | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | 502 |
| Sep 20, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Sep 19, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Sep 18, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Sep 17, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep 16, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Sep 13, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Sep 12, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Sep 11, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Sep 10, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sep 09, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Sep 06, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Sep 05, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Sep 04, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Sep 03, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Sep 02, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Aug 30, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Aug 29, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Aug 28, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Aug 27, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Aug 26, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Aug 23, 2024 | 6.75 | 6.88 | 6.75 | 6.88 | 6.88 | 145 |
| Aug 22, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Aug 21, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Aug 20, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Aug 19, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Aug 16, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Aug 15, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Aug 14, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Aug 13, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Aug 12, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Aug 09, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Aug 08, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Aug 07, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Aug 06, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Aug 05, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Aug 02, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Aug 01, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Jul 31, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 30, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jul 29, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Jul 26, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jul 25, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jul 24, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Jul 23, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Jul 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jul 19, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Jul 18, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jul 17, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jul 16, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jul 15, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jul 12, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jul 11, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jul 10, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Jul 09, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Jul 08, 2024 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 48 |
| Jul 05, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Jul 04, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Jul 03, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Jul 02, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.