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
2023-12-29 32.22 32.22 32.22 32.22 0.0M
2023-12-27 31.77 31.77 31.77 31.77 0.0M
2023-12-22 31.90 31.90 31.90 31.90 0.0M
2023-12-21 31.65 31.65 31.65 31.65 0.0M
2023-12-20 31.66 31.66 31.66 31.66 0.0M
2023-12-19 31.68 31.68 31.68 31.68 0.0M
2023-12-15 30.52 30.52 30.52 30.52 0.0M
2023-12-13 31.09 31.09 31.09 31.09 0.0M
2023-12-11 31.69 31.69 31.69 31.69 0.0M
2023-12-08 31.19 31.45 31.19 31.45 0.0M
2023-12-05 31.60 31.60 31.60 31.60 0.0M
2023-12-04 31.59 31.59 31.59 31.59 0.0M
2023-11-27 30.32 30.53 30.32 30.53 0.0M
2023-11-24 30.49 30.49 30.49 30.49 0.0M
2023-11-22 30.41 30.41 30.41 30.41 0.0M
2023-11-21 29.32 29.32 29.32 29.32 0.0M
2023-11-20 29.05 29.05 28.83 28.83 0.0M
2023-11-16 30.12 30.12 30.12 30.12 0.0M
2023-11-15 30.46 30.46 30.46 30.46 0.0M
2023-11-14 30.34 30.34 30.34 30.34 0.0M
2023-11-01 29.74 29.74 29.74 29.74 0.0M
2023-10-31 29.46 29.46 29.46 29.46 0.0M
2023-10-30 29.43 29.43 29.27 29.27 0.0M
2023-10-27 29.44 29.44 29.44 29.44 0.0M
2023-10-26 30.24 30.59 30.24 30.59 0.0M
2023-10-24 29.77 30.32 29.77 30.32 0.0M
2023-10-23 29.54 29.54 29.54 29.54 0.0M
2023-10-18 30.55 30.55 30.55 30.55 0.0M
2023-10-17 31.12 31.12 31.12 31.12 0.0M
2023-10-11 31.13 31.14 30.85 30.85 0.0M
2023-10-10 31.08 31.08 31.08 31.08 0.0M
2023-10-09 30.86 30.86 30.86 30.86 0.0M
2023-10-06 31.04 31.04 31.04 31.04 0.0M
2023-10-03 29.96 30.70 29.96 30.05 0.0M
2023-09-21 27.53 27.53 27.53 27.53 0.0M
2023-09-19 30.10 30.10 30.10 30.10 0.0M
2023-09-15 30.47 30.47 30.47 30.47 0.0M
2023-09-14 30.65 30.65 30.65 30.65 0.0M
2023-09-06 30.93 30.93 30.93 30.93 0.0M
2023-09-05 31.56 31.56 31.56 31.56 0.0M
2023-09-01 30.82 30.82 30.67 30.67 0.0M
2023-08-29 30.00 30.00 30.00 30.00 0.0M
2023-08-23 30.10 30.10 30.10 30.10 0.0M
2023-08-18 30.03 30.03 30.03 30.03 0.0M
2023-08-17 30.80 30.80 30.45 30.45 0.0M
2023-08-16 30.86 30.86 30.86 30.86 0.0M
2023-08-15 30.64 30.64 30.37 30.37 0.0M
2023-08-14 29.92 30.01 29.92 30.01 0.0M
2023-08-11 29.83 29.83 29.83 29.83 0.0M
2023-08-09 29.81 29.81 29.81 29.81 0.0M
2023-08-08 29.62 29.62 29.62 29.62 0.0M
2023-08-07 27.78 27.78 27.78 27.78 0.0M
2023-08-04 28.50 28.50 28.50 28.50 0.0M
2023-08-03 28.20 28.20 28.20 28.20 0.0M
2023-08-02 28.20 28.20 28.20 28.20 0.0M
2023-08-01 28.51 28.51 28.51 28.51 0.0M
2023-07-31 28.79 28.79 28.69 28.69 0.0M
2023-07-28 28.90 28.90 28.89 28.89 0.0M
2023-07-27 29.00 30.00 29.00 30.00 0.0M
2023-07-26 27.10 27.10 27.10 27.10 0.0M
2023-07-25 27.68 27.68 27.68 27.68 0.0M
2023-07-24 26.63 27.78 26.63 27.41 0.0M
2023-07-17 25.80 26.27 25.77 26.27 0.0M
2023-07-13 25.31 25.61 25.31 25.61 0.0M
2023-07-12 25.91 25.91 25.91 25.91 0.0M
2023-07-11 25.54 25.55 25.38 25.55 0.0M
2023-07-07 25.17 25.17 25.17 25.17 0.0M
2023-07-06 24.77 24.77 24.77 24.77 0.0M
2023-07-04 24.08 24.08 24.08 24.08 0.0M
2023-07-03 24.00 24.00 24.00 24.00 0.0M
2023-06-30 23.96 23.96 23.96 23.96 0.0M
2023-06-27 24.05 24.25 24.05 24.25 0.0M
2023-06-23 24.23 24.23 23.99 23.99 0.0M
2023-06-22 23.91 23.91 23.91 23.91 0.0M
2023-06-21 24.33 24.33 24.33 24.33 0.0M
2023-06-20 24.45 24.45 24.45 24.45 0.0M
2023-06-16 24.59 25.01 24.59 25.01 0.0M
2023-06-15 24.06 24.06 24.06 24.06 0.0M
2023-06-14 23.87 23.87 23.78 23.78 0.0M
2023-06-09 23.14 23.14 23.14 23.14 0.0M
2023-06-08 23.15 23.15 22.94 22.94 0.0M
2023-06-07 22.97 22.97 22.97 22.97 0.0M
2023-06-06 22.94 22.94 22.94 22.94 0.0M
2023-06-05 22.48 22.55 22.48 22.55 0.0M
2023-06-02 22.62 22.62 22.50 22.50 0.0M
2023-05-31 22.43 22.43 22.43 22.43 0.0M
2023-05-30 23.60 23.60 23.60 23.60 0.0M
2023-05-26 23.57 23.57 23.57 23.57 0.0M
2023-05-25 23.99 23.99 23.40 23.40 0.0M
2023-05-24 23.72 23.72 23.72 23.72 0.0M
2023-05-23 24.41 24.41 24.14 24.14 0.0M
2023-05-22 23.49 24.28 23.49 24.28 0.0M
2023-05-19 24.40 24.40 23.72 23.72 0.0M
2023-05-18 24.11 24.11 24.11 24.11 0.0M
2023-05-17 23.94 23.94 23.94 23.94 0.0M
2023-05-15 23.41 24.30 23.39 24.30 0.0M
2023-05-11 24.14 24.14 23.73 23.73 0.0M
2023-05-10 23.51 24.00 23.50 23.50 0.0M
2023-05-09 26.63 26.63 23.08 23.21 0.0M
2023-05-04 25.00 25.00 24.33 24.33 0.0M
2023-05-03 26.55 26.55 26.55 26.55 0.0M
2023-05-02 28.39 28.39 28.39 28.39 0.0M
2023-04-24 28.35 28.35 28.35 28.35 0.0M
2023-04-17 28.44 28.44 28.44 28.44 0.0M
2023-04-12 29.19 29.19 29.19 29.19 0.0M
2023-04-11 29.99 29.99 29.40 29.40 0.0M
2023-03-30 30.03 30.20 30.03 30.20 0.0M
2023-03-29 30.15 30.15 30.15 30.15 0.0M
2023-03-28 29.36 29.36 29.30 29.30 0.0M
2023-03-23 28.73 28.73 28.73 28.73 0.0M
2023-03-21 28.41 28.57 28.41 28.57 0.0M
2023-03-20 27.88 27.88 27.88 27.88 0.0M
2023-03-17 28.49 28.49 28.15 28.15 0.0M
2023-03-14 27.53 27.53 27.53 27.53 0.0M
2023-03-13 28.28 28.28 27.33 27.33 0.0M
2023-03-10 27.71 27.71 27.71 27.71 0.0M
2023-03-09 29.19 29.19 29.19 29.19 0.0M
2023-03-07 29.98 30.11 29.98 30.11 0.0M
2023-03-06 29.78 29.78 29.78 29.78 0.0M
2023-03-01 29.86 29.86 29.68 29.68 0.0M
2023-02-27 30.60 30.60 30.60 30.60 0.0M
2023-02-24 30.78 30.78 30.78 30.78 0.0M
2023-02-23 31.27 31.27 31.27 31.27 0.0M
2023-02-21 30.87 30.87 30.87 30.87 0.0M
2023-02-20 30.96 30.96 30.96 30.96 0.0M
2023-02-17 31.07 31.07 31.07 31.07 0.0M
2023-02-14 31.81 31.84 31.63 31.69 0.0M
2023-02-10 32.79 32.79 32.79 32.79 0.0M
2023-02-09 31.00 32.85 30.74 32.85 0.0M
2023-02-07 34.18 34.18 34.18 34.18 0.0M
2023-02-06 33.90 34.32 33.90 34.32 0.0M
2023-02-03 34.53 34.53 34.53 34.53 0.0M
2023-02-02 33.92 34.16 33.92 34.16 0.0M
2023-02-01 33.58 33.72 33.58 33.72 0.0M
2023-01-27 33.19 33.46 33.19 33.46 0.0M
2023-01-26 33.03 33.33 33.03 33.33 0.0M
2023-01-25 33.15 33.15 33.15 33.15 0.0M
2023-01-24 32.78 32.78 32.78 32.78 0.0M
2023-01-19 30.66 30.66 30.66 30.66 0.0M
2023-01-17 29.78 30.45 29.78 30.45 0.0M
2023-01-16 30.13 30.13 30.13 30.13 0.0M
2023-01-13 31.47 31.47 29.99 30.08 0.0M
2023-01-12 32.62 32.62 32.62 32.62 0.0M
2023-01-11 35.12 35.12 35.10 35.10 0.0M
2023-01-09 35.47 35.76 35.47 35.76 0.0M
2023-01-06 35.30 35.93 35.30 35.93 0.0M
2023-01-05 34.45 35.21 34.45 35.21 0.0M
2023-01-04 33.27 34.25 33.27 34.25 0.0M
2023-01-03 33.73 33.73 33.73 33.73 0.0M
2023-01-02 32.93 32.93 32.93 32.93 0.0M