Berlin - Delayed Quote EUR
Warner Bros.Discovery Inc (J5A.BE)
As of 8:13 AM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Nov 7, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Nov 6, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Nov 5, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Nov 4, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Nov 1, 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 9, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
Oct 8, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
Oct 7, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Oct 4, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
Oct 3, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
Oct 2, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Oct 1, 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 9, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Sep 6, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Sep 5, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Sep 4, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Sep 3, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
Sep 2, 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 9, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Aug 8, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Aug 7, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
Aug 6, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Aug 5, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Aug 2, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Aug 1, 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 9, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Jul 8, 2024 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 48 |
Jul 5, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Jul 4, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Jul 3, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Jul 2, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Jul 1, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Jun 28, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Jun 27, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
Jun 26, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Jun 25, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Jun 24, 2024 | 6.64 | 6.71 | 6.64 | 6.71 | 6.71 | 1,000 |
Jun 21, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
Jun 20, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Jun 19, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Jun 18, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
Jun 17, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Jun 14, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 193 |
Jun 13, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Jun 12, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Jun 11, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Jun 10, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Jun 7, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Jun 6, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jun 5, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jun 4, 2024 | 7.61 | 7.61 | 7.58 | 7.58 | 7.58 | 1,000 |
Jun 3, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
May 31, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
May 30, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4 |
May 29, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
May 28, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
May 27, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
May 24, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
May 23, 2024 | 7.48 | 7.48 | 7.37 | 7.37 | 7.37 | 65 |
May 22, 2024 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | 416 |
May 21, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
May 20, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
May 17, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
May 16, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
May 15, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
May 14, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
May 13, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
May 10, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
May 9, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
May 8, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
May 7, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
May 6, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
May 3, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
May 2, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
Apr 30, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Apr 29, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Apr 26, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Apr 25, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Apr 24, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Apr 23, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Apr 22, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Apr 19, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Apr 18, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Apr 17, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
Apr 16, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Apr 15, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Apr 12, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
Apr 11, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Apr 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 9, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Apr 8, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Apr 5, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Apr 4, 2024 | 8.05 | 8.11 | 8.05 | 8.11 | 8.11 | 8 |
Apr 3, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Apr 2, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Mar 28, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Mar 27, 2024 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 400 |
Mar 26, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Mar 25, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4 |
Mar 22, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Mar 21, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
Mar 20, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Mar 19, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Mar 18, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Mar 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Mar 14, 2024 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 30 |
Mar 13, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Mar 12, 2024 | 8.34 | 8.34 | 8.09 | 8.09 | 8.09 | 12 |
Mar 11, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Mar 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Mar 7, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Mar 6, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Mar 5, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
Mar 4, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Mar 1, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Feb 29, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Feb 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Feb 27, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Feb 26, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Feb 23, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Feb 22, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Feb 21, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Feb 20, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Feb 19, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Feb 16, 2024 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | 48 |
Feb 15, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Feb 14, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Feb 13, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Feb 12, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
Feb 9, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Feb 8, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Feb 7, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Feb 6, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Feb 5, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Feb 2, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Feb 1, 2024 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | 500 |
Jan 31, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Jan 30, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Jan 29, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Jan 26, 2024 | 9.65 | 9.79 | 9.65 | 9.79 | 9.79 | 10 |
Jan 25, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Jan 24, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jan 23, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Jan 22, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Jan 19, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Jan 18, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jan 17, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Jan 16, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Jan 15, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Jan 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Jan 11, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Jan 10, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Jan 9, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Jan 8, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Jan 5, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jan 4, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jan 3, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Jan 2, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Dec 29, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Dec 28, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Dec 27, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Dec 22, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
Dec 21, 2023 | 10.59 | 10.87 | 10.59 | 10.87 | 10.87 | 28 |
Dec 20, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Dec 19, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Dec 18, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
Dec 15, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Dec 14, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Dec 13, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Dec 12, 2023 | 10.57 | 10.70 | 10.47 | 10.47 | 10.47 | 131 |
Dec 11, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Dec 8, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Dec 7, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 39 |
Dec 6, 2023 | 10.07 | 10.22 | 10.07 | 10.22 | 10.22 | 8 |
Dec 5, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Dec 4, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Dec 1, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Nov 30, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Nov 29, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Nov 28, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Nov 27, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 51 |
Nov 24, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Nov 23, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Nov 22, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Nov 21, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Nov 20, 2023 | 9.65 | 9.74 | 9.65 | 9.74 | 9.74 | 43 |
Related Tickers
MQ2.DU Sphere Entertainment Co
37.82
-2.07%
KPSN.SG Kinepolis Group NV
38.90
+0.78%
MQ2.SG Sphere Entertainment Co
37.65
-1.81%
MQ2.BE Sphere Entertainment Co. R
37.91
-0.88%
VIVHY Vivendi SE
9.39
-1.04%
MANU Manchester United plc
16.98
+0.12%
CGX.TO Cineplex Inc.
10.13
-1.46%
PARA Paramount Global
10.69
-1.43%
NFLX Netflix, Inc.
844.94
+2.55%