Canada markets close in 2 hours 3 minutes

Warner Bros.Discovery Inc (J5A.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
6.60-0.02 (-0.33%)
As of 08:00AM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20246.606.606.606.606.6024
Jul 05, 20246.626.626.626.626.62-
Jul 04, 20246.676.676.676.676.67-
Jul 03, 20246.666.666.666.666.66-
Jul 02, 20246.596.596.586.586.5824
Jul 01, 20246.906.906.906.906.90-
Jun 28, 20246.836.836.836.836.8310
Jun 27, 20246.696.696.696.696.69-
Jun 26, 20246.716.716.716.716.71-
Jun 25, 20246.786.786.786.786.78-
Jun 24, 20246.626.626.626.626.62-
Jun 21, 20246.586.586.586.586.58-
Jun 20, 20246.586.626.586.626.62100
Jun 19, 20246.506.506.506.506.50-
Jun 18, 20246.726.726.696.716.71388
Jun 17, 20246.776.776.776.776.77-
Jun 14, 20246.816.816.816.816.81-
Jun 13, 20247.207.207.207.207.20-
Jun 12, 20247.417.417.417.417.41-
Jun 11, 20247.507.507.507.507.506
Jun 10, 20247.617.617.617.617.61-
Jun 07, 20247.617.617.617.617.61-
Jun 06, 20247.547.547.547.547.54-
Jun 05, 20247.557.557.557.557.55-
Jun 04, 20247.597.597.597.597.59-
Jun 03, 20247.627.627.627.627.62-
May 31, 20247.397.397.387.387.385
May 30, 20247.017.047.017.047.043
May 29, 20247.157.157.157.157.15-
May 28, 20247.167.167.167.167.16-
May 27, 20247.087.087.087.087.087
May 24, 20247.087.087.087.087.08-
May 23, 20247.467.467.437.437.435
May 22, 20247.257.257.257.257.25-
May 21, 20247.397.397.397.397.39-
May 20, 20247.367.367.367.367.36-
May 17, 20247.537.537.537.537.53-
May 16, 20247.557.557.557.557.55-
May 15, 20247.867.867.867.867.86-
May 14, 20247.807.807.807.807.80-
May 13, 20247.537.537.537.537.53-
May 10, 20247.417.417.417.417.41-
May 09, 20247.317.317.317.317.31-
May 08, 20247.227.227.227.227.22-
May 07, 20247.367.367.367.367.36-
May 06, 20247.397.397.397.397.39-
May 03, 20247.387.387.387.387.38-
May 02, 20247.127.127.127.127.12-
Apr 30, 20247.557.557.017.017.0180
Apr 29, 20247.527.527.527.527.52-
Apr 26, 20247.717.717.717.717.71-
Apr 25, 20247.677.677.677.677.67-
Apr 24, 20247.857.857.857.857.85-
Apr 23, 20247.877.877.877.877.87-
Apr 22, 20247.907.907.907.907.90-
Apr 19, 20247.777.777.777.777.77-
Apr 18, 20247.687.687.687.687.68-
Apr 17, 20247.627.627.627.627.62-
Apr 16, 20247.827.827.827.827.82-
Apr 15, 20247.767.767.767.767.76-
Apr 12, 20247.907.907.907.907.90-
Apr 11, 20247.687.747.687.747.74120
Apr 10, 20247.987.987.987.987.98-
Apr 09, 20247.797.797.797.797.79-
Apr 08, 20247.627.627.627.627.62-
Apr 05, 20247.767.767.767.767.76-
Apr 04, 20248.038.038.038.038.03-
Apr 03, 20247.797.867.797.867.867
Apr 02, 20248.098.098.098.098.09-
Mar 28, 20247.897.897.897.897.89-
Mar 27, 20247.697.697.697.697.69-
Mar 26, 20247.767.767.767.767.76-
Mar 25, 20247.757.807.717.717.7196
Mar 22, 20248.008.008.008.008.00-
Mar 21, 20247.997.997.997.997.99-
Mar 20, 20247.797.797.797.797.79-
Mar 19, 20247.737.787.737.787.7810
Mar 18, 20247.877.877.877.877.87-
Mar 15, 20247.787.787.787.787.78-
Mar 14, 20248.058.058.058.058.05-
Mar 13, 20248.048.048.048.048.04-
Mar 12, 20248.288.368.288.368.362
Mar 11, 20247.937.937.937.937.93-
Mar 08, 20247.887.887.887.887.88-
Mar 07, 20247.607.877.607.877.87168
Mar 06, 20247.507.507.507.507.50-
Mar 05, 20247.427.427.427.427.42-
Mar 04, 20247.977.977.567.567.5670
Mar 01, 20248.098.098.098.098.09-
Feb 29, 20247.967.967.967.967.96-
Feb 28, 20247.987.987.987.987.98-
Feb 27, 20247.777.777.777.777.77-
Feb 26, 20247.987.987.927.927.92201
Feb 23, 20248.818.818.818.818.81-
Feb 22, 20248.848.848.848.848.84-
Feb 21, 20249.099.099.099.099.09-
Feb 20, 20249.079.079.079.079.07-
Feb 19, 20249.099.099.099.099.09-
Feb 16, 20249.389.389.359.359.352
Feb 15, 20249.069.069.069.069.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...