Warner Bros Discovery

WBD
🏛️ germany →
16.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.39 10.54 10.39 10.52 0.0M
2023-12-28 9.99 10.34 9.99 10.34 0.0M
2023-12-27 10.33 10.36 10.26 10.26 0.0M
2023-12-22 10.30 10.47 10.26 10.26 0.0M
2023-12-21 10.59 10.73 9.99 9.99 0.0M
2023-12-20 11.15 11.38 10.98 11.01 0.0M
2023-12-19 10.80 11.23 10.80 11.23 0.0M
2023-12-18 11.35 11.47 10.90 10.90 0.0M
2023-12-15 11.16 11.44 11.16 11.44 0.0M
2023-12-14 10.86 11.48 10.82 11.28 0.0M
2023-12-13 10.51 10.51 10.31 10.33 0.0M
2023-12-12 10.55 10.55 10.40 10.40 0.0M
2023-12-11 10.64 10.96 10.55 10.65 0.0M
2023-12-08 9.98 10.77 9.98 10.66 0.0M
2023-12-07 10.23 10.23 10.00 10.00 0.0M
2023-12-06 9.91 10.39 9.91 10.39 0.0M
2023-12-05 10.49 10.51 10.22 10.22 0.0M
2023-12-04 10.40 10.42 10.29 10.42 0.0M
2023-12-01 9.50 10.00 9.50 10.00 0.0M
2023-11-30 9.80 9.93 9.80 9.88 0.0M
2023-11-29 9.61 9.80 9.61 9.80 0.0M
2023-11-28 9.79 9.79 9.66 9.69 0.0M
2023-11-27 9.83 9.98 9.79 9.98 0.0M
2023-11-24 9.70 9.73 9.70 9.73 0.0M
2023-11-23 9.70 9.74 9.60 9.60 0.0M
2023-11-22 9.67 9.81 9.67 9.78 0.0M
2023-11-21 9.75 9.75 9.58 9.64 0.0M
2023-11-20 9.30 9.79 9.30 9.79 0.0M
2023-11-17 9.50 9.80 9.47 9.80 0.0M
2023-11-16 9.70 9.76 9.15 9.21 0.0M
2023-11-15 9.59 9.77 9.59 9.71 0.0M
2023-11-14 9.33 9.65 9.10 9.65 0.0M
2023-11-13 9.36 9.37 9.16 9.16 0.0M
2023-11-10 9.07 9.40 8.94 9.38 0.0M
2023-11-09 9.15 9.15 8.74 8.84 0.0M
2023-11-08 10.47 10.47 8.85 8.85 0.0M
2023-11-07 10.57 10.65 10.57 10.61 0.0M
2023-11-06 10.72 11.20 10.41 10.72 0.0M
2023-11-03 10.60 10.78 10.54 10.78 0.0M
2023-11-02 9.50 10.34 9.49 10.19 0.0M
2023-11-01 9.29 9.60 9.29 9.57 0.0M
2023-10-31 9.24 9.28 9.23 9.28 0.0M
2023-10-30 9.07 9.23 9.03 9.14 0.0M
2023-10-27 9.25 9.31 9.25 9.31 0.0M
2023-10-26 9.12 9.33 9.11 9.33 0.0M
2023-10-25 9.50 9.50 9.30 9.30 0.0M
2023-10-24 9.39 9.80 9.39 9.80 0.0M
2023-10-23 9.75 9.79 9.64 9.79 0.0M
2023-10-20 9.72 9.82 9.72 9.82 0.0M
2023-10-19 9.98 10.03 9.95 10.03 0.0M
2023-10-18 10.25 10.25 10.25 10.25 0.0M
2023-10-16 9.81 10.27 9.81 10.27 0.0M
2023-10-13 9.80 9.80 9.80 9.80 0.0M
2023-10-12 10.11 10.40 10.00 10.00 0.0M
2023-10-11 9.90 10.30 9.90 10.29 0.0M
2023-10-10 9.87 9.96 9.87 9.96 0.0M
2023-10-09 9.63 9.71 9.57 9.60 0.0M
2023-10-06 9.67 9.67 9.67 9.67 0.0M
2023-10-05 9.73 9.73 9.33 9.51 0.0M
2023-10-04 9.83 9.89 9.83 9.89 0.0M
2023-10-03 9.97 10.01 9.97 10.01 0.0M
2023-10-02 10.31 10.34 10.11 10.11 0.0M
2023-09-29 10.00 10.34 10.00 10.34 0.0M
2023-09-28 10.24 10.53 10.16 10.16 0.0M
2023-09-27 10.09 10.51 10.08 10.51 0.0M
2023-09-26 10.65 10.65 9.99 10.07 0.0M
2023-09-25 10.10 10.80 10.10 10.60 0.0M
2023-09-22 10.88 10.88 10.29 10.29 0.0M
2023-09-21 10.51 11.00 10.51 11.00 0.0M
2023-09-20 10.77 10.86 10.77 10.86 0.0M
2023-09-19 10.83 10.98 10.83 10.85 0.0M
2023-09-18 11.03 11.30 10.92 10.94 0.0M
2023-09-15 10.94 11.30 10.91 11.04 0.0M
2023-09-14 10.60 10.83 10.60 10.83 0.0M
2023-09-13 10.48 10.49 10.48 10.49 0.0M
2023-09-12 10.74 10.90 10.49 10.49 0.0M
2023-09-11 11.00 11.00 10.30 10.36 0.0M
2023-09-08 10.26 10.45 10.26 10.45 0.0M
2023-09-07 10.57 10.73 10.09 10.09 0.0M
2023-09-06 10.74 10.77 10.73 10.75 0.0M
2023-09-05 10.81 11.16 10.70 11.16 0.0M
2023-09-04 10.90 10.98 10.82 10.98 0.0M
2023-09-01 12.22 12.22 11.12 11.12 0.0M
2023-08-31 11.95 12.26 11.95 12.26 0.0M
2023-08-30 11.83 12.02 11.83 11.83 0.0M
2023-08-29 11.73 11.82 11.73 11.82 0.0M
2023-08-28 11.30 11.66 11.30 11.66 0.0M
2023-08-25 11.67 11.73 11.35 11.35 0.0M
2023-08-24 11.71 11.73 11.58 11.68 0.0M
2023-08-23 11.54 11.68 11.54 11.68 0.0M
2023-08-22 11.48 11.69 11.48 11.69 0.0M
2023-08-21 11.81 11.81 11.59 11.76 0.0M
2023-08-18 11.75 11.82 11.58 11.82 0.0M
2023-08-17 12.04 12.32 11.96 11.96 0.0M
2023-08-16 12.21 12.29 12.21 12.29 0.0M
2023-08-15 12.36 12.36 12.36 12.36 0.0M
2023-08-14 12.48 12.57 12.26 12.26 0.0M
2023-08-11 12.79 12.90 12.74 12.90 0.0M
2023-08-10 12.86 13.00 12.86 12.92 0.0M
2023-08-09 13.20 13.20 12.87 12.87 0.0M
2023-08-08 12.96 13.13 12.90 13.00 0.0M
2023-08-07 12.51 13.21 12.51 13.21 0.0M
2023-08-04 11.75 12.60 11.74 12.45 0.0M
2023-08-03 11.05 12.00 11.05 11.31 0.0M
2023-08-02 11.50 11.58 11.37 11.58 0.0M
2023-08-01 11.75 11.83 11.60 11.83 0.0M
2023-07-31 11.65 12.00 11.51 12.00 0.0M
2023-07-28 11.25 11.65 11.25 11.65 0.0M
2023-07-27 11.47 11.80 11.47 11.56 0.0M
2023-07-26 11.40 11.40 11.20 11.22 0.0M
2023-07-25 11.20 11.50 11.20 11.36 0.0M
2023-07-24 11.80 11.82 11.10 11.10 0.0M
2023-07-21 11.82 11.98 11.73 11.73 0.0M
2023-07-20 11.65 11.86 11.52 11.86 0.0M
2023-07-19 11.37 11.88 11.36 11.88 0.0M
2023-07-18 10.86 11.57 10.86 11.57 0.0M
2023-07-17 11.15 11.19 10.88 10.88 0.0M
2023-07-14 11.59 11.60 11.54 11.60 0.0M
2023-07-13 11.70 11.76 11.56 11.56 0.0M
2023-07-12 12.00 12.09 12.00 12.09 0.0M
2023-07-11 11.61 12.01 11.61 11.97 0.0M
2023-07-10 11.30 11.60 11.29 11.60 0.0M
2023-07-07 11.49 11.63 11.49 11.63 0.0M
2023-07-06 11.70 11.73 11.70 11.73 0.0M
2023-07-05 11.62 11.62 11.61 11.61 0.0M
2023-07-04 11.56 11.70 11.50 11.55 0.0M
2023-07-03 11.43 11.59 11.43 11.59 0.0M
2023-06-30 11.35 11.35 11.35 11.35 0.0M
2023-06-29 11.35 11.35 11.35 11.35 0.0M
2023-06-28 11.13 11.42 11.13 11.19 0.0M
2023-06-27 10.85 10.85 10.75 10.75 0.0M
2023-06-26 10.50 10.76 10.50 10.72 0.0M
2023-06-23 10.95 11.00 10.76 10.93 0.0M
2023-06-22 11.18 11.18 11.07 11.07 0.0M
2023-06-21 11.07 11.21 11.07 11.21 0.0M
2023-06-20 11.45 11.51 11.45 11.51 0.0M
2023-06-19 11.60 11.70 11.50 11.70 0.0M
2023-06-16 11.90 12.04 11.82 11.82 0.0M
2023-06-15 12.52 12.52 11.99 11.99 0.0M
2023-06-14 12.73 12.88 12.73 12.88 0.0M
2023-06-13 12.95 13.30 12.95 13.30 0.0M
2023-06-12 12.79 13.06 12.73 13.06 0.0M
2023-06-09 12.88 13.10 12.88 12.94 0.0M
2023-06-08 12.09 13.10 12.09 13.10 0.0M
2023-06-07 11.10 11.86 11.10 11.86 0.0M
2023-06-06 10.60 11.35 10.60 11.22 0.0M
2023-06-05 10.50 11.06 10.50 10.99 0.0M
2023-06-02 10.48 10.63 10.48 10.60 0.0M
2023-06-01 10.45 10.60 10.45 10.51 0.0M
2023-05-31 10.58 10.75 10.55 10.68 0.0M
2023-05-30 10.69 10.76 10.40 10.40 0.0M
2023-05-29 10.66 10.66 10.66 10.66 0.0M
2023-05-26 10.29 10.55 10.27 10.55 0.0M
2023-05-25 11.06 11.06 10.30 10.30 0.0M
2023-05-24 10.88 10.88 10.67 10.67 0.0M
2023-05-23 11.19 11.25 11.00 11.00 0.0M
2023-05-22 11.18 11.30 11.07 11.24 0.0M
2023-05-19 11.51 11.63 11.22 11.22 0.0M
2023-05-18 11.48 11.48 11.41 11.41 0.0M
2023-05-17 11.15 11.61 11.15 11.61 0.0M
2023-05-16 11.66 11.66 11.42 11.42 0.0M
2023-05-15 11.20 11.20 11.20 11.20 0.0M
2023-05-12 11.26 11.26 11.26 11.26 0.0M
2023-05-11 11.92 11.93 11.33 11.33 0.0M
2023-05-10 12.09 12.36 12.09 12.36 0.0M
2023-05-09 12.15 12.23 12.12 12.14 0.0M
2023-05-08 11.59 11.84 11.50 11.84 0.0M
2023-05-05 11.00 11.36 10.50 11.36 0.0M
2023-05-04 11.56 11.63 11.05 11.08 0.0M
2023-05-03 11.46 11.48 11.46 11.48 0.0M
2023-05-02 12.16 12.16 11.58 11.58 0.0M
2023-04-28 11.82 11.82 11.82 11.82 0.0M
2023-04-27 11.42 11.42 11.42 11.42 0.0M
2023-04-26 11.75 11.75 11.75 11.75 0.0M
2023-04-25 11.91 12.00 11.68 11.68 0.0M
2023-04-24 12.22 12.22 11.94 11.94 0.0M
2023-04-21 12.53 12.53 12.40 12.49 0.0M
2023-04-20 12.86 12.86 12.51 12.51 0.0M
2023-04-19 12.87 13.00 12.50 12.94 0.0M
2023-04-18 13.11 13.11 13.11 13.11 0.0M
2023-04-17 12.38 13.11 12.38 13.11 0.0M
2023-04-14 12.58 12.65 12.53 12.60 0.0M
2023-04-13 12.76 12.80 12.27 12.27 0.0M
2023-04-12 13.56 13.64 13.56 13.64 0.0M
2023-04-11 13.60 13.81 13.60 13.81 0.0M
2023-04-06 13.46 13.46 13.39 13.39 0.0M
2023-04-05 13.73 13.73 13.43 13.43 0.0M
2023-04-04 13.56 13.58 13.54 13.55 0.0M
2023-04-03 13.80 13.81 13.47 13.47 0.0M
2023-03-31 13.52 13.74 13.52 13.74 0.0M
2023-03-30 13.48 13.48 13.40 13.48 0.0M
2023-03-29 13.40 13.48 13.34 13.40 0.0M
2023-03-28 13.18 13.32 13.18 13.32 0.0M
2023-03-27 12.96 13.40 12.96 13.20 0.0M
2023-03-24 13.40 13.40 12.88 13.00 0.0M
2023-03-23 13.38 13.62 13.38 13.54 0.0M
2023-03-22 13.88 13.92 13.84 13.92 0.0M
2023-03-21 13.18 13.56 13.18 13.56 0.0M
2023-03-20 13.34 13.34 13.30 13.32 0.0M
2023-03-17 13.42 13.86 13.24 13.86 0.0M
2023-03-16 12.78 13.28 12.78 13.28 0.0M
2023-03-15 13.04 13.04 12.64 12.78 0.0M
2023-03-14 13.08 13.24 13.06 13.24 0.0M
2023-03-13 13.00 13.62 12.60 13.28 0.0M
2023-03-10 13.78 13.78 13.20 13.20 0.0M
2023-03-09 14.38 14.38 14.30 14.30 0.0M
2023-03-08 13.96 14.02 13.94 13.98 0.0M
2023-03-07 14.08 14.14 14.08 14.10 0.0M
2023-03-06 14.52 14.60 14.20 14.60 0.0M
2023-03-03 14.22 14.60 14.18 14.60 0.0M
2023-03-02 13.88 14.18 13.50 14.10 0.0M
2023-03-01 14.60 14.60 14.26 14.26 0.0M
2023-02-28 14.92 15.24 14.74 14.74 0.0M
2023-02-27 14.40 15.30 14.40 15.00 0.0M
2023-02-24 14.24 15.30 14.00 15.16 0.0M
2023-02-23 14.46 14.76 14.46 14.76 0.0M
2023-02-22 13.72 14.28 13.72 14.28 0.0M
2023-02-21 14.00 14.30 14.00 14.30 0.0M
2023-02-20 14.00 14.30 14.00 14.20 0.0M
2023-02-17 14.40 14.40 14.10 14.32 0.0M
2023-02-16 14.26 14.80 14.00 14.50 0.0M
2023-02-15 13.52 14.28 13.52 14.28 0.0M
2023-02-14 13.92 13.92 13.68 13.72 0.0M
2023-02-13 13.50 13.62 13.20 13.62 0.0M
2023-02-10 13.30 13.40 13.16 13.24 0.0M
2023-02-09 13.76 13.76 13.56 13.76 0.0M
2023-02-08 14.16 14.16 13.50 13.50 0.0M
2023-02-07 14.28 14.36 13.94 14.14 0.0M
2023-02-06 13.96 14.22 13.96 14.22 0.0M
2023-02-03 14.10 14.50 14.10 14.46 0.0M
2023-02-02 13.82 14.48 13.82 14.34 0.0M
2023-02-01 13.50 13.80 13.40 13.80 0.0M
2023-01-31 13.04 13.14 13.04 13.14 0.0M
2023-01-30 13.36 13.44 13.10 13.14 0.0M
2023-01-27 13.38 13.90 13.24 13.70 0.0M
2023-01-26 13.26 13.76 13.18 13.76 0.0M
2023-01-25 11.94 13.20 11.94 13.20 0.0M
2023-01-24 12.28 12.50 12.16 12.16 0.0M
2023-01-23 11.68 12.20 11.68 12.04 0.0M
2023-01-20 11.88 11.88 11.40 11.40 0.0M
2023-01-19 11.28 11.32 11.10 11.28 0.0M
2023-01-18 12.02 12.22 11.48 11.48 0.0M
2023-01-17 12.02 12.22 11.90 11.90 0.0M
2023-01-16 12.34 12.34 12.02 12.28 0.0M
2023-01-13 12.04 12.24 11.96 11.96 0.0M
2023-01-12 11.50 12.10 11.48 12.02 0.0M
2023-01-11 11.48 12.00 11.48 11.64 0.0M
2023-01-10 10.50 11.50 10.50 11.50 0.0M
2023-01-09 10.46 10.60 10.46 10.60 0.0M
2023-01-06 10.16 10.50 10.16 10.42 0.0M
2023-01-05 9.52 9.66 9.52 9.66 0.0M
2023-01-04 9.26 9.85 8.90 9.85 0.0M
2023-01-03 9.00 9.13 8.94 9.13 0.0M
2023-01-02 8.55 8.87 8.55 8.81 0.0M