Warner Music

WMG
🏛️ germany →
29.62
Last Update: 2025-10-02
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
2022-12-29 33.39 33.39 33.39 33.39 0.0M
2022-12-28 33.22 33.22 33.22 33.22 0.0M
2022-12-23 33.19 33.33 33.19 33.33 0.0M
2022-12-22 33.05 33.05 33.05 33.05 0.0M
2022-12-21 33.44 34.34 33.44 33.91 0.0M
2022-12-20 31.82 31.82 31.82 31.82 0.0M
2022-12-19 31.78 32.50 31.78 32.50 0.0M
2022-12-15 31.51 31.51 31.14 31.14 0.0M
2022-12-14 32.05 32.43 32.05 32.43 0.0M
2022-12-13 32.00 32.00 32.00 32.00 0.0M
2022-12-02 32.33 32.33 32.33 32.33 0.0M
2022-12-01 32.99 32.99 32.59 32.59 0.0M
2022-11-28 30.71 30.71 30.71 30.71 0.0M
2022-11-24 31.08 31.08 30.95 30.95 0.0M
2022-11-23 30.16 30.91 29.95 30.91 0.0M
2022-11-18 26.56 26.56 26.56 26.56 0.0M
2022-11-11 27.45 27.45 27.45 27.45 0.0M
2022-11-04 25.70 25.70 25.70 25.70 0.0M
2022-11-03 25.70 25.70 25.70 25.70 0.0M
2022-11-02 27.15 27.15 27.15 27.15 0.0M
2022-11-01 26.55 26.55 26.55 26.55 0.0M
2022-10-31 26.32 26.32 26.32 26.32 0.0M
2022-10-26 26.99 26.99 26.99 26.99 0.0M
2022-10-24 26.11 26.11 26.11 26.11 0.0M
2022-10-21 24.38 24.38 24.38 24.38 0.0M
2022-10-20 24.36 24.36 24.36 24.36 0.0M
2022-10-18 24.83 24.83 24.83 24.83 0.0M
2022-10-14 24.16 24.16 24.16 24.16 0.0M
2022-10-11 23.45 23.45 23.31 23.31 0.0M
2022-09-28 24.49 24.64 24.49 24.64 0.0M
2022-09-26 25.96 25.96 25.71 25.71 0.0M
2022-09-23 25.32 25.32 25.32 25.32 0.0M
2022-09-21 25.78 25.78 25.78 25.78 0.0M
2022-09-19 26.61 26.61 26.61 26.61 0.0M
2022-09-13 27.71 27.71 27.71 27.71 0.0M
2022-09-08 27.37 27.37 27.37 27.37 0.0M
2022-09-07 27.20 27.29 27.20 27.29 0.0M
2022-09-05 27.15 27.15 27.15 27.15 0.0M
2022-09-02 26.99 26.99 26.93 26.93 0.0M
2022-08-31 27.31 27.31 27.31 27.31 0.0M
2022-08-30 26.83 26.83 26.83 26.83 0.0M
2022-08-29 27.16 27.16 27.16 27.16 0.0M
2022-08-24 28.20 28.20 28.20 28.20 0.0M
2022-08-23 28.20 28.20 28.20 28.20 0.0M
2022-08-19 28.00 28.00 28.00 28.00 0.0M
2022-08-18 28.87 28.87 28.87 28.87 0.0M
2022-08-17 29.29 29.29 29.29 29.29 0.0M
2022-08-15 29.41 29.88 29.33 29.88 0.0M
2022-08-11 29.36 29.36 28.64 28.64 0.0M
2022-08-09 31.54 31.54 28.74 28.74 0.0M
2022-08-08 30.88 30.88 30.88 30.88 0.0M
2022-08-04 31.52 31.52 30.98 30.98 0.0M
2022-08-03 30.60 30.90 30.60 30.90 0.0M
2022-08-02 30.60 30.60 30.60 30.60 0.0M
2022-08-01 30.15 30.15 30.15 30.15 0.0M
2022-07-27 27.73 27.73 27.73 27.73 0.0M
2022-07-25 27.03 27.03 27.03 27.03 0.0M
2022-07-20 27.62 27.62 27.62 27.62 0.0M
2022-07-11 24.57 24.57 24.57 24.57 0.0M
2022-07-06 24.64 24.64 24.64 24.64 0.0M
2022-07-05 24.86 24.86 24.86 24.86 0.0M
2022-07-04 23.33 23.55 23.33 23.55 0.0M
2022-06-30 23.56 23.56 23.56 23.56 0.0M
2022-06-29 23.29 23.44 23.29 23.44 0.0M
2022-06-27 24.72 24.72 24.72 24.72 0.0M
2022-06-23 24.01 24.11 24.01 24.11 0.0M
2022-06-20 23.99 24.20 23.99 24.20 0.0M
2022-06-17 23.39 23.39 23.39 23.39 0.0M
2022-06-16 23.39 23.39 23.39 23.39 0.0M
2022-06-15 24.95 25.12 24.95 25.12 0.0M
2022-06-14 25.46 25.46 25.14 25.25 0.0M
2022-06-09 26.85 26.85 26.85 26.85 0.0M
2022-05-30 28.13 28.13 28.13 28.13 0.0M
2022-05-25 26.04 26.04 26.04 26.04 0.0M
2022-05-23 27.22 27.22 27.22 27.22 0.0M
2022-05-19 27.10 29.11 27.10 29.03 0.0M
2022-05-16 27.78 27.78 27.78 27.78 0.0M
2022-05-13 28.18 28.18 28.18 28.18 0.0M
2022-05-12 24.14 26.99 24.00 26.99 0.0M
2022-05-11 24.53 24.72 23.53 23.53 0.0M
2022-05-10 26.20 26.20 24.33 24.33 0.0M
2022-05-09 26.14 26.14 26.14 26.14 0.0M
2022-05-06 27.20 27.52 27.20 27.52 0.0M
2022-05-05 27.90 27.90 27.66 27.66 0.0M
2022-05-02 28.54 28.54 28.54 28.54 0.0M
2022-04-29 28.64 28.64 28.64 28.64 0.0M
2022-04-26 28.38 28.38 28.38 28.38 0.0M
2022-04-25 28.91 28.91 28.38 28.70 0.0M
2022-04-22 29.13 29.13 29.13 29.13 0.0M
2022-04-21 29.50 29.50 29.50 29.50 0.0M
2022-04-20 32.14 32.14 30.50 30.50 0.0M
2022-04-12 34.49 34.49 34.10 34.10 0.0M
2022-04-11 34.04 34.04 34.04 34.04 0.0M
2022-04-08 34.50 34.50 34.50 34.50 0.0M
2022-04-06 32.94 32.94 32.94 32.94 0.0M
2022-04-05 34.35 34.35 33.62 33.68 0.0M
2022-04-04 33.83 34.16 33.83 34.16 0.0M
2022-03-31 33.97 33.97 33.71 33.87 0.0M
2022-03-30 34.82 34.97 34.82 34.97 0.0M
2022-03-29 35.13 35.13 35.13 35.13 0.0M
2022-03-28 34.50 34.50 34.50 34.50 0.0M
2022-03-25 34.32 34.32 34.32 34.32 0.0M
2022-03-24 33.79 33.79 33.79 33.79 0.0M
2022-03-23 33.60 33.92 33.58 33.92 0.0M
2022-03-22 32.69 32.69 32.69 32.69 0.0M
2022-03-21 33.63 33.63 33.01 33.01 0.0M
2022-03-17 32.06 32.25 31.88 32.25 0.0M
2022-03-16 32.27 32.86 32.03 32.86 0.0M
2022-03-14 29.18 29.18 29.02 29.02 0.0M
2022-03-09 29.30 30.80 29.30 30.80 0.0M
2022-03-08 27.79 27.79 27.79 27.79 0.0M
2022-03-07 30.00 30.00 27.85 27.85 0.0M
2022-03-04 30.26 30.26 30.26 30.26 0.0M
2022-03-02 31.90 32.36 31.90 32.36 0.0M
2022-02-28 31.85 32.14 31.85 32.14 0.0M
2022-02-25 32.29 32.29 32.29 32.29 0.0M
2022-02-24 30.49 32.79 30.49 32.69 0.0M
2022-02-23 32.22 32.22 32.22 32.22 0.0M
2022-02-22 31.82 32.50 31.82 32.50 0.0M
2022-02-21 32.38 32.38 31.89 31.89 0.0M
2022-02-18 32.36 32.36 32.36 32.36 0.0M
2022-02-17 32.39 32.39 32.39 32.39 0.0M
2022-02-16 33.56 33.66 33.27 33.28 0.0M
2022-02-14 33.69 33.69 33.69 33.69 0.0M
2022-02-11 34.26 34.26 34.26 34.26 0.0M
2022-02-08 38.06 38.06 32.42 32.67 0.0M
2022-02-04 36.99 36.99 36.99 36.99 0.0M
2022-02-02 38.61 38.61 37.67 37.67 0.0M
2022-02-01 37.67 37.90 37.67 37.90 0.0M
2022-01-31 37.33 37.67 37.00 37.67 0.0M
2022-01-28 35.75 35.75 35.75 35.75 0.0M
2022-01-26 35.19 35.19 35.19 35.19 0.0M
2022-01-24 34.53 34.53 32.77 32.85 0.0M
2022-01-19 33.69 34.03 33.69 34.03 0.0M
2022-01-18 35.00 35.00 35.00 35.00 0.0M
2022-01-13 35.46 36.05 35.46 36.05 0.0M
2022-01-12 35.99 35.99 35.94 35.96 0.0M
2022-01-10 34.20 34.20 34.20 34.20 0.0M
2022-01-06 34.93 34.93 34.93 34.93 0.0M
2022-01-05 36.16 36.16 35.80 35.80 0.0M
2022-01-04 37.47 37.72 36.58 36.58 0.0M
2022-01-03 37.90 38.56 37.90 38.56 0.0M