Warner Bros. Discovery, Inc. (ETR:J5A)
Germany · Delayed Price · Currency is EUR 23.53
-0.04 (-0.15%)
At close: Mar 27, 2026
ETR:J5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.47 | 23.53 | 23.46 | 23.53 | 23.53 | -0.15% | 1,563 |
| Mar 26, 2026 | 23.55 | 23.69 | 23.48 | 23.56 | 23.56 | 0.13% | 884 |
| Mar 25, 2026 | 23.41 | 23.60 | 23.41 | 23.53 | 23.53 | -0.42% | 1,314 |
| Mar 24, 2026 | 23.61 | 23.63 | 23.61 | 23.63 | 23.63 | -0.34% | 77 |
| Mar 23, 2026 | 23.63 | 24.03 | 23.63 | 23.71 | 23.71 | -0.75% | 3,086 |
| Mar 20, 2026 | 23.69 | 23.95 | 23.69 | 23.89 | 23.89 | 0.34% | 1,139 |
| Mar 19, 2026 | 23.79 | 23.87 | 23.79 | 23.81 | 23.81 | -0.71% | 1,925 |
| Mar 18, 2026 | 24.01 | 24.06 | 23.86 | 23.98 | 23.98 | -0.39% | 1,240 |
| Mar 17, 2026 | 23.69 | 24.08 | 23.56 | 24.08 | 24.08 | 0.40% | 444 |
| Mar 16, 2026 | 23.71 | 23.98 | 23.70 | 23.98 | 23.98 | 0.90% | 1,096 |
| Mar 13, 2026 | 23.86 | 23.91 | 23.73 | 23.77 | 23.77 | -1.00% | 225 |
| Mar 12, 2026 | 24.09 | 24.12 | 24.01 | 24.01 | 24.01 | -0.08% | 996 |
| Mar 11, 2026 | 23.84 | 24.09 | 23.84 | 24.03 | 24.03 | 0.31% | 1,522 |
| Mar 10, 2026 | 23.97 | 23.98 | 23.83 | 23.95 | 23.95 | -0.08% | 1,551 |
| Mar 9, 2026 | 24.00 | 24.05 | 23.97 | 23.97 | 23.97 | -0.13% | 1,599 |
| Mar 6, 2026 | 24.14 | 24.14 | 23.98 | 24.00 | 24.00 | -0.33% | 4,731 |
| Mar 5, 2026 | 24.00 | 24.13 | 23.97 | 24.08 | 24.08 | -0.39% | 4,264 |
| Mar 4, 2026 | 24.22 | 24.26 | 24.05 | 24.18 | 24.18 | -1.04% | 3,212 |
| Mar 3, 2026 | 24.18 | 24.55 | 24.07 | 24.43 | 24.43 | 0.89% | 27,680 |
| Mar 2, 2026 | 23.44 | 24.22 | 23.43 | 24.22 | 24.22 | 1.30% | 382 |
| Feb 27, 2026 | 24.58 | 24.58 | 23.90 | 23.91 | 23.91 | -2.59% | 1,136 |
| Feb 26, 2026 | 24.43 | 25.19 | 24.32 | 24.54 | 24.54 | -0.08% | 476 |
| Feb 25, 2026 | 24.51 | 24.83 | 24.51 | 24.56 | 24.56 | -0.59% | 3,232 |
| Feb 24, 2026 | 24.43 | 24.75 | 24.43 | 24.71 | 24.71 | 1.17% | 2,761 |
| Feb 23, 2026 | 24.50 | 24.64 | 24.01 | 24.42 | 24.42 | 0.56% | 7,147 |
| Feb 20, 2026 | 23.81 | 24.40 | 23.81 | 24.29 | 24.29 | -0.57% | 3,661 |
| Feb 19, 2026 | 24.48 | 24.48 | 24.40 | 24.43 | 24.43 | -0.04% | 340 |
| Feb 18, 2026 | 24.00 | 24.50 | 24.00 | 24.44 | 24.44 | 0.60% | 1,667 |
| Feb 17, 2026 | 23.63 | 24.39 | 23.63 | 24.29 | 24.29 | 2.84% | 2,366 |
| Feb 16, 2026 | 23.46 | 23.91 | 23.46 | 23.62 | 23.62 | -0.38% | 4,206 |
| Feb 13, 2026 | 24.00 | 24.00 | 23.60 | 23.71 | 23.71 | 1.43% | 530 |
| Feb 12, 2026 | 23.70 | 23.70 | 23.38 | 23.38 | 23.38 | -1.02% | 89 |
| Feb 11, 2026 | 22.85 | 23.66 | 22.85 | 23.62 | 23.62 | 1.11% | 3,721 |
| Feb 10, 2026 | 22.72 | 23.50 | 22.71 | 23.36 | 23.36 | 1.57% | 3,775 |
| Feb 9, 2026 | 23.19 | 23.19 | 22.78 | 23.00 | 23.00 | 0.31% | 2,368 |
| Feb 6, 2026 | 22.77 | 22.95 | 22.60 | 22.93 | 22.93 | 0.88% | 3,872 |
| Feb 5, 2026 | 22.87 | 22.97 | 22.66 | 22.73 | 22.73 | -0.98% | 2,015 |
| Feb 4, 2026 | 22.87 | 23.05 | 22.87 | 22.95 | 22.95 | -1.23% | 409 |
| Feb 3, 2026 | 23.29 | 23.45 | 23.24 | 23.24 | 23.24 | -0.98% | 619 |
| Feb 2, 2026 | 23.12 | 23.50 | 23.01 | 23.47 | 23.47 | 1.16% | 4,856 |
| Jan 30, 2026 | 22.70 | 23.30 | 22.70 | 23.20 | 23.20 | -0.22% | 1,903 |
| Jan 29, 2026 | 23.32 | 23.56 | 23.25 | 23.25 | 23.25 | -0.81% | 1,619 |
| Jan 28, 2026 | 23.33 | 23.47 | 23.30 | 23.44 | 23.44 | -0.38% | 677 |
| Jan 27, 2026 | 23.80 | 23.80 | 23.53 | 23.53 | 23.53 | -1.16% | 377 |
| Jan 26, 2026 | 24.03 | 24.03 | 23.79 | 23.80 | 23.80 | -1.29% | 2,608 |
| Jan 23, 2026 | 24.44 | 24.44 | 24.07 | 24.11 | 24.11 | -0.10% | 2,164 |
| Jan 22, 2026 | 24.50 | 24.50 | 24.14 | 24.14 | 24.14 | -1.23% | 825 |
| Jan 21, 2026 | 23.88 | 24.49 | 23.88 | 24.44 | 24.44 | 0.16% | 3,201 |
| Jan 20, 2026 | 23.91 | 24.40 | 23.90 | 24.40 | 24.40 | 0.43% | 8,468 |
| Jan 19, 2026 | 23.69 | 24.36 | 23.69 | 24.29 | 24.29 | -1.74% | 2,118 |