Warner Music

WMG
🏛️ germany →
28.87
Last Update: 2025-10-03
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
2021-12-30 38.55 38.55 38.48 38.48 0.0M
2021-12-29 38.75 38.75 37.71 38.34 0.0M
2021-12-28 38.98 38.98 38.38 38.38 0.0M
2021-12-27 38.60 38.60 38.60 38.60 0.0M
2021-12-23 37.86 37.86 37.86 37.86 0.0M
2021-12-22 37.26 37.57 37.26 37.57 0.0M
2021-12-21 37.94 37.94 37.94 37.94 0.0M
2021-12-20 34.95 34.95 34.95 34.95 0.0M
2021-12-17 35.94 35.94 35.94 35.94 0.0M
2021-12-16 37.29 37.29 37.05 37.05 0.0M
2021-12-14 36.28 36.28 36.28 36.28 0.0M
2021-12-13 36.13 36.13 36.13 36.13 0.0M
2021-12-10 36.67 36.67 35.89 35.89 0.0M
2021-12-08 38.26 38.60 38.11 38.60 0.0M
2021-12-07 37.32 38.72 37.32 38.25 0.0M
2021-12-06 36.97 36.97 36.97 36.97 0.0M
2021-12-03 37.66 37.66 36.31 36.31 0.0M
2021-12-02 38.02 38.02 38.02 38.02 0.0M
2021-12-01 38.90 38.90 38.90 38.90 0.0M
2021-11-30 37.53 37.53 37.53 37.53 0.0M
2021-11-29 38.82 38.82 38.33 38.33 0.0M
2021-11-26 37.55 37.55 37.55 37.55 0.0M
2021-11-24 37.48 38.51 37.28 38.51 0.0M
2021-11-23 38.02 38.02 37.18 37.18 0.0M
2021-11-22 38.24 38.63 38.24 38.63 0.0M
2021-11-19 38.48 38.48 38.48 38.48 0.0M
2021-11-18 39.82 39.82 38.70 38.70 0.0M
2021-11-17 38.45 39.53 38.44 39.19 0.0M
2021-11-16 39.71 39.71 38.90 39.04 0.0M
2021-11-15 42.44 43.90 40.00 40.00 0.0M
2021-11-12 42.72 42.76 42.72 42.76 0.0M
2021-11-11 42.00 42.48 42.00 42.48 0.0M
2021-11-10 41.58 41.58 41.58 41.58 0.0M
2021-11-09 41.80 41.80 40.77 40.95 0.0M
2021-11-08 41.35 41.80 41.25 41.25 0.0M
2021-11-05 42.00 42.00 41.82 41.82 0.0M
2021-11-04 42.39 42.39 42.00 42.00 0.0M
2021-11-03 42.44 42.44 42.44 42.44 0.0M
2021-11-02 42.33 42.69 41.90 42.69 0.0M
2021-11-01 43.08 43.12 42.21 42.21 0.0M
2021-10-29 41.99 41.99 41.99 41.99 0.0M
2021-10-28 42.65 42.70 42.65 42.70 0.0M
2021-10-26 41.52 41.63 41.36 41.36 0.0M
2021-10-25 41.18 41.21 40.89 41.04 0.0M
2021-10-22 41.31 41.34 41.31 41.34 0.0M
2021-10-21 41.42 41.42 41.07 41.07 0.0M
2021-10-20 41.46 41.59 41.46 41.59 0.0M
2021-10-19 41.30 41.95 41.30 41.95 0.0M
2021-10-18 40.73 40.73 40.34 40.38 0.0M
2021-10-15 41.28 41.28 40.71 40.92 0.0M
2021-10-14 41.17 41.17 40.52 40.52 0.0M
2021-10-13 40.73 40.73 40.70 40.70 0.0M
2021-10-12 40.75 40.75 40.75 40.75 0.0M
2021-10-11 39.14 39.85 39.01 39.85 0.0M
2021-10-08 38.76 39.35 38.76 39.35 0.0M
2021-10-05 38.53 39.21 38.16 38.53 0.0M
2021-10-01 36.91 38.00 36.90 38.00 0.0M
2021-09-30 35.64 35.64 35.64 35.64 0.0M
2021-09-29 35.80 36.23 35.80 36.23 0.0M
2021-09-28 37.50 37.50 35.67 35.67 0.0M
2021-09-27 37.79 37.79 37.44 37.44 0.0M
2021-09-24 37.36 38.35 37.33 38.35 0.0M
2021-09-23 37.11 37.67 36.80 36.95 0.0M
2021-09-22 37.96 37.96 36.74 37.08 0.0M
2021-09-21 35.00 38.46 34.98 38.29 0.0M
2021-09-20 35.33 35.33 33.76 33.76 0.0M
2021-09-17 34.48 34.48 34.34 34.34 0.0M
2021-09-16 34.46 34.68 34.43 34.68 0.0M
2021-09-14 34.00 34.62 34.00 34.62 0.0M
2021-09-13 34.27 34.27 34.14 34.14 0.0M
2021-09-10 33.44 33.44 33.44 33.44 0.0M
2021-09-09 33.80 34.58 33.80 34.00 0.0M
2021-09-06 32.34 32.34 32.34 32.34 0.0M
2021-08-30 32.14 32.14 32.14 32.14 0.0M
2021-08-26 32.00 32.00 32.00 32.00 0.0M
2021-08-25 30.87 32.00 30.87 32.00 0.0M
2021-08-24 30.99 30.99 30.71 30.71 0.0M
2021-08-23 31.10 31.10 30.81 30.81 0.0M
2021-08-13 29.65 29.65 29.65 29.65 0.0M
2021-08-12 29.75 29.75 29.75 29.75 0.0M
2021-08-09 30.06 30.06 30.06 30.06 0.0M
2021-08-05 31.09 31.09 31.09 31.09 0.0M
2021-08-04 31.63 31.63 31.63 31.63 0.0M
2021-08-03 31.11 31.11 31.11 31.11 0.0M
2021-08-02 31.89 31.89 31.56 31.56 0.0M
2021-07-30 31.53 31.53 31.53 31.53 0.0M
2021-07-29 31.41 31.41 31.41 31.41 0.0M
2021-07-28 30.83 32.35 30.83 32.35 0.0M
2021-07-27 31.04 31.04 31.04 31.04 0.0M
2021-07-22 31.34 31.34 31.34 31.34 0.0M
2021-07-21 31.44 31.44 31.44 31.44 0.0M
2021-07-20 29.87 30.55 29.87 30.55 0.0M
2021-07-19 30.18 30.18 30.00 30.00 0.0M
2021-07-16 30.58 30.58 30.58 30.58 0.0M
2021-07-14 31.21 31.21 31.21 31.21 0.0M
2021-07-13 31.29 31.29 31.19 31.19 0.0M
2021-07-12 31.54 31.54 30.11 30.11 0.0M
2021-07-09 31.39 31.39 31.39 31.39 0.0M
2021-07-08 30.53 30.53 30.53 30.53 0.0M
2021-07-07 30.45 31.20 30.26 31.20 0.0M
2021-07-06 30.58 30.66 30.58 30.66 0.0M
2021-07-05 30.68 30.68 30.68 30.68 0.0M
2021-07-02 30.40 30.40 30.40 30.40 0.0M
2021-07-01 30.22 30.22 30.22 30.22 0.0M
2021-06-30 30.66 30.66 30.27 30.27 0.0M
2021-06-28 30.82 30.82 30.82 30.82 0.0M
2021-06-25 30.40 30.40 30.40 30.40 0.0M
2021-06-24 29.23 29.91 29.23 29.91 0.0M
2021-06-23 29.37 29.37 29.37 29.37 0.0M
2021-06-22 29.04 29.04 29.04 29.04 0.0M
2021-06-18 29.04 29.04 29.00 29.00 0.0M
2021-06-16 28.52 28.78 28.52 28.78 0.0M
2021-06-15 28.73 28.73 28.39 28.39 0.0M
2021-06-10 28.30 28.30 28.30 28.30 0.0M
2021-06-09 28.36 28.36 27.91 27.91 0.0M
2021-06-08 28.65 28.65 28.40 28.40 0.0M
2021-06-07 28.78 28.83 28.64 28.64 0.0M
2021-06-04 29.85 30.12 29.33 29.33 0.0M
2021-06-03 28.32 28.32 28.32 28.32 0.0M
2021-06-02 28.37 28.37 28.37 28.37 0.0M
2021-06-01 29.32 29.57 29.19 29.19 0.0M
2021-05-28 29.51 29.51 29.51 29.51 0.0M
2021-05-27 29.38 30.00 29.38 29.91 0.0M
2021-05-26 28.48 28.48 28.28 28.40 0.0M
2021-05-25 28.79 28.79 28.28 28.28 0.0M
2021-05-24 28.47 28.47 28.47 28.47 0.0M
2021-05-21 28.64 28.80 28.64 28.80 0.0M
2021-05-20 28.21 28.21 28.21 28.21 0.0M
2021-05-19 28.10 28.10 27.69 27.73 0.0M
2021-05-18 28.97 29.34 28.81 28.81 0.0M
2021-05-17 28.46 29.06 28.46 29.06 0.0M
2021-05-12 29.30 29.49 29.02 29.02 0.0M
2021-05-11 30.01 30.01 29.56 29.56 0.0M
2021-05-06 29.86 29.86 29.61 29.61 0.0M
2021-05-05 30.36 30.36 30.00 30.00 0.0M
2021-05-04 31.86 32.00 30.50 30.50 0.0M
2021-05-03 31.70 31.70 31.70 31.70 0.0M
2021-04-30 31.26 31.26 31.26 31.26 0.0M
2021-04-29 31.42 31.42 31.42 31.42 0.0M
2021-04-28 32.37 32.55 32.37 32.55 0.0M
2021-04-27 31.95 31.95 31.95 31.95 0.0M
2021-04-23 31.18 31.31 30.89 31.31 0.0M
2021-04-22 31.04 31.37 31.04 31.07 0.0M
2021-04-21 30.06 30.06 30.06 30.06 0.0M
2021-04-20 29.07 30.24 29.07 30.24 0.0M
2021-04-14 31.03 31.03 30.68 30.68 0.0M
2021-04-13 31.11 31.11 31.11 31.11 0.0M
2021-04-09 30.79 30.96 30.79 30.96 0.0M
2021-04-08 30.87 30.87 30.66 30.66 0.0M
2021-04-07 29.86 29.86 29.79 29.82 0.0M
2021-04-06 29.98 30.06 29.45 29.45 0.0M
2021-04-01 29.60 29.60 29.52 29.52 0.0M
2021-03-30 27.50 27.50 27.50 27.50 0.0M
2021-03-29 27.30 27.30 27.30 27.30 0.0M
2021-03-26 27.10 27.20 27.10 27.20 0.0M
2021-03-25 28.00 28.00 27.60 27.60 0.0M
2021-03-24 27.20 27.70 27.20 27.70 0.0M
2021-03-23 27.10 27.30 26.80 26.80 0.0M
2021-03-22 27.80 27.80 27.40 27.40 0.0M
2021-03-19 28.10 28.10 27.80 27.80 0.0M
2021-03-17 28.60 28.60 28.60 28.60 0.0M
2021-03-16 28.00 28.00 28.00 28.00 0.0M
2021-03-15 28.20 28.40 27.60 27.60 0.0M
2021-03-12 29.30 29.30 28.40 28.40 0.0M
2021-03-11 29.40 29.40 29.40 29.40 0.0M
2021-03-09 29.50 29.70 29.20 29.70 0.0M
2021-03-08 29.10 29.20 29.10 29.20 0.0M
2021-03-05 28.80 28.80 28.80 28.80 0.0M
2021-03-04 29.70 29.70 29.30 29.50 0.0M
2021-03-03 30.90 30.90 29.90 29.90 0.0M
2021-03-01 29.80 29.80 29.80 29.80 0.0M
2021-02-26 29.70 29.70 29.70 29.70 0.0M
2021-02-25 29.30 29.30 29.30 29.30 0.0M
2021-02-24 29.00 29.00 29.00 29.00 0.0M
2021-02-23 29.60 29.60 29.20 29.20 0.0M
2021-02-22 30.00 30.00 29.40 29.90 0.0M
2021-02-19 29.70 29.90 28.40 29.90 0.0M
2021-02-18 30.20 30.20 30.00 30.20 0.0M
2021-02-17 30.70 30.70 30.40 30.40 0.0M
2021-02-16 31.00 31.00 30.90 30.90 0.0M
2021-02-15 30.90 31.00 30.80 31.00 0.0M
2021-02-12 30.90 30.90 30.90 30.90 0.0M
2021-02-11 32.40 32.40 31.30 31.30 0.0M
2021-02-10 31.60 31.60 31.60 31.60 0.0M
2021-02-09 31.80 32.20 31.80 32.20 0.0M
2021-02-08 31.60 31.70 31.50 31.50 0.0M
2021-02-05 32.10 32.30 31.80 31.80 0.0M
2021-02-04 31.80 32.20 31.30 32.00 0.0M
2021-02-03 31.70 32.10 31.60 31.60 0.0M
2021-02-02 31.90 32.00 30.80 31.20 0.0M
2021-02-01 29.10 29.40 29.10 29.40 0.0M
2021-01-29 28.60 28.60 28.60 28.60 0.0M
2021-01-28 29.30 29.40 28.80 28.90 0.0M
2021-01-27 29.90 29.90 29.90 29.90 0.0M
2021-01-26 31.30 31.30 31.30 31.30 0.0M
2021-01-25 32.20 32.30 32.20 32.30 0.0M
2021-01-22 31.50 32.00 31.40 32.00 0.0M
2021-01-21 31.40 31.90 31.30 31.90 0.0M
2021-01-20 30.00 31.70 30.00 31.50 0.0M
2021-01-19 29.70 29.70 29.70 29.70 0.0M
2021-01-18 28.90 28.90 28.90 28.90 0.0M
2021-01-15 28.50 29.30 28.40 29.30 0.0M
2021-01-14 29.40 30.10 29.40 30.10 0.0M
2021-01-13 28.70 28.70 28.70 28.70 0.0M
2021-01-12 29.07 29.07 29.07 29.07 0.0M
2021-01-11 29.68 29.68 28.18 28.18 0.0M
2021-01-08 29.89 29.91 29.61 29.71 0.0M
2021-01-07 30.14 30.46 30.14 30.46 0.0M
2021-01-06 30.84 30.84 30.34 30.64 0.0M
2021-01-05 30.00 30.64 29.93 30.64 0.0M
2021-01-04 31.18 31.21 30.45 30.45 0.0M