Skip to main content
logo
Warner Bros. Discovery, Inc. (ETR:J5A)
Germany flag Germany · Delayed Price · Currency is EUR
22.22
+0.04 (0.20%)
At close: Jul 31, 2026

ETR:J5A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.2222.2222.2222.2222.220.20%11
Jul 30, 202622.3322.3322.1722.1722.17-1.23%151
Jul 29, 202622.4722.4722.4522.4522.45-18
Jul 28, 202622.0922.4522.0922.4522.45-0.40%869
Jul 27, 202622.5022.5422.2122.5422.54-2.32%567
Jul 24, 202622.9923.1222.9923.0723.070.59%137
Jul 23, 202622.7022.9422.6722.9422.941.50%97
Jul 22, 202622.5222.6022.5222.6022.600.36%44
Jul 21, 202622.6322.6322.5222.5222.52-3.20%904
Jul 20, 202623.5223.5223.2623.2623.26-2.27%228
Jul 17, 202623.8923.8923.8023.8023.800.57%69
Jul 16, 202623.6523.6723.6523.6723.67-0.50%13
Jul 15, 202624.0524.2023.7923.7923.79-0.75%357
Jul 14, 202623.7024.0023.7023.9723.972.15%315
Jul 13, 202623.3523.6523.3523.4623.460.97%83
Jul 10, 202623.1923.2423.1923.2423.241.09%274
Jul 9, 202622.7622.9922.6222.9922.990.13%7,854
Jul 8, 202622.8622.9922.8622.9622.960.26%798
Jul 7, 202623.0023.1222.9022.9022.90-0.63%109
Jul 6, 202622.9823.5122.8723.0423.04-0.24%244
Jul 3, 202623.1023.1023.1023.1023.10-0.37%23
Jul 2, 202623.4123.4123.1823.1823.18-1.80%179
Jul 1, 202623.4723.6123.1423.6123.610.47%1,637
Jun 30, 202623.6923.8423.5023.5023.50-0.59%353
Jun 29, 202623.3323.6423.3323.6423.640.13%581
Jun 26, 202623.6523.6523.5423.6123.61-0.90%339
Jun 25, 202623.8423.9623.8223.8223.82-0.50%364
Jun 24, 202623.4924.0023.3723.9423.942.24%7,979
Jun 23, 202623.7023.7023.2423.4223.422.09%1,758
Jun 22, 202622.7922.9422.7922.9422.940.81%35
Jun 19, 202622.8522.8522.4922.7522.75-1.09%44
Jun 18, 202622.7723.0322.7723.0023.000.57%330
Jun 17, 202622.7722.9022.7722.8722.87-0.31%329
Jun 16, 202623.1223.1222.9422.9422.94-2.20%824
Jun 15, 202623.4123.5023.3423.4623.461.49%167
Jun 12, 202623.1123.1123.1123.1123.110.94%132
Jun 11, 202622.8522.9022.7422.9022.900.20%2,699
Jun 10, 202622.9923.0022.8522.8522.85-0.70%799
Jun 9, 202622.8723.0122.8723.0123.010.70%260
Jun 8, 202623.0123.0122.7022.8522.85-2.18%597
Jun 5, 202623.3123.3623.3023.3623.360.80%727
Jun 4, 202623.2623.2623.1823.1823.18-0.73%1,039
Jun 3, 202623.3723.3823.3323.3523.35-0.51%209
Jun 2, 202623.2623.4723.2623.4723.470.51%316
Jun 1, 202623.0923.3823.0923.3523.350.69%953
May 29, 202623.0923.1923.0923.1923.19-0.09%56
May 28, 202623.2823.2823.2123.2123.21-0.75%57
May 27, 202623.1623.3923.1623.3823.380.67%417
May 26, 202623.1323.2323.1323.2323.231.42%60
May 25, 202622.9022.9022.9022.9022.90-2.03%26