Warner Bros Discovery Inc. A

254

188

19.468

Date Time Volume Order Volume Price
31/10/2025 21:30:28.599 100   19.468
      100 19.468
      100 19.468
31/10/2025 20:47:32.452 1   19.508
      1 19.508
      1 19.508
31/10/2025 20:09:39.950 400   19.494
      400 19.494
      400 19.494
31/10/2025 20:02:35.197 2   19.52
      2 19.52
      2 19.52
31/10/2025 19:58:29.770 328   19.50
      100 19.50
      328 19.50
      100 19.50
      128 19.50
31/10/2025 19:47:55.712 50   19.544
      19 19.544
      50 19.544
      31 19.544
31/10/2025 19:38:13.268 1   19.528
      1 19.528
      1 19.528
31/10/2025 19:37:59.482 1   19.482
      1 19.482
      1 19.482
31/10/2025 19:37:41.320 1 000   19.482
      1 000 19.482
      1 000 19.482
31/10/2025 19:28:39.685 100   19.498
      100 19.498
      100 19.498
31/10/2025 19:26:51.018 9   19.444
      9 19.444
      9 19.444
31/10/2025 19:26:17.945 25   19.49
      25 19.49
      25 19.49
31/10/2025 19:25:59.928 41   19.444
      41 19.444
      41 19.444
31/10/2025 19:18:35.752 24   19.438
      24 19.438
      24 19.438
31/10/2025 19:07:39.538 60   19.434
      60 19.434
      60 19.434
31/10/2025 19:06:27.446 150   19.492
      150 19.492
      150 19.492
31/10/2025 19:02:15.951 400   19.492
      400 19.492
      400 19.492
31/10/2025 18:57:08.520 300   19.462
      300 19.462
      300 19.462
31/10/2025 18:57:02.381 85   19.434
      85 19.434
      85 19.434
31/10/2025 18:49:11.360 36   19.478
      36 19.478
      36 19.478
31/10/2025 18:45:52.319 1   19.464
      1 19.464
      1 19.464
31/10/2025 18:45:20.716 206   19.418
      206 19.418
      206 19.418
31/10/2025 18:30:47.137 72   19.39
      72 19.39
      72 19.39
31/10/2025 18:30:06.794 3   19.39
      3 19.39
      3 19.39
31/10/2025 18:29:35.602 206   19.462
      206 19.462
      206 19.462
31/10/2025 18:19:05.634 21   19.384
      21 19.384
      21 19.384
31/10/2025 18:08:52.356 11   19.406
      11 19.406
      11 19.406
31/10/2025 17:45:53.084 1   19.466
      1 19.466
      1 19.466
31/10/2025 17:44:27.366 6   19.404
      6 19.404
      6 19.404
31/10/2025 17:43:07.753 48   19.378
      48 19.378
      48 19.378
31/10/2025 17:41:20.964 447   19.464
      447 19.464
      447 19.464
31/10/2025 17:39:22.694 20   19.434
      20 19.434
      20 19.434
31/10/2025 17:32:56.459 48   19.468
      48 19.468
      48 19.468
31/10/2025 16:53:51.717 362   19.394
      362 19.394
      362 19.394
31/10/2025 16:43:24.801 362   19.406
      362 19.406
      362 19.406
31/10/2025 16:40:44.484 9   19.414
      9 19.414
      9 19.414
31/10/2025 16:40:36.996 7   19.422
      7 19.422
      7 19.422
31/10/2025 16:35:58.460 1   19.452
      1 19.452
      1 19.452
31/10/2025 16:35:48.802 1   19.406
      1 19.406
      1 19.406
31/10/2025 16:33:40.099 7   19.458
      7 19.458
      7 19.458
31/10/2025 16:30:19.784 2   19.498
      2 19.498
      2 19.498
31/10/2025 16:07:27.748 1   19.336
      1 19.336
      1 19.336
31/10/2025 15:57:49.829 5   19.334
      5 19.334
      5 19.334
31/10/2025 15:57:18.767 5   19.334
      5 19.334
      5 19.334
31/10/2025 15:54:57.351 120   19.346
      120 19.346
      120 19.346
31/10/2025 15:49:03.122 150   19.478
      150 19.478
      150 19.478
31/10/2025 15:46:44.821 55   19.432
      55 19.432
      55 19.432
31/10/2025 15:39:16.798 3 102   19.34
      3 102 19.34
      3 102 19.34
31/10/2025 15:38:54.552 2 600   19.34
      2 600 19.34
      2 600 19.34
31/10/2025 15:38:50.582 39   19.34
      39 19.34
      39 19.34
31/10/2025 15:37:57.084 80   19.338
      80 19.338
      80 19.338
31/10/2025 15:20:04.392 100   19.434
      100 19.434
      100 19.434
31/10/2025 15:19:12.076 48   19.43
      48 19.43
      48 19.43
31/10/2025 15:19:09.330 20   19.43
      20 19.43
      20 19.43
31/10/2025 15:13:01.572 89   19.446
      89 19.446
      89 19.446
31/10/2025 15:12:05.374 4   19.49
      4 19.49
      4 19.49
31/10/2025 15:08:22.958 425   19.45
      425 19.45
      300 19.45
      125 19.45
31/10/2025 15:03:44.964 5   19.242
      5 19.242
      5 19.242
31/10/2025 14:54:40.269 11   19.14
      11 19.14
      11 19.14
31/10/2025 14:51:40.061 54   19.112
      54 19.112
      54 19.112
31/10/2025 14:39:52.510 96   19.17
      96 19.17
      96 19.17
31/10/2025 14:38:03.653 40   19.136
      40 19.136
      40 19.136
31/10/2025 14:34:35.492 500   19.054
      500 19.054
      500 19.054
31/10/2025 14:30:29.517 30   19.13
      30 19.13
      30 19.13
31/10/2025 14:25:44.842 200   19.136
      200 19.136
      200 19.136
31/10/2025 14:25:43.469 600   19.136
      600 19.136
      600 19.136
31/10/2025 14:25:01.920 600   19.196
      600 19.196
      600 19.196
31/10/2025 14:14:06.146 16   19.276
      16 19.276
      16 19.276
31/10/2025 14:09:01.529 48   19.276
      48 19.276
      48 19.276
31/10/2025 13:50:42.495 246   19.276
      246 19.276
      246 19.276
31/10/2025 13:38:13.063 150   19.39
      150 19.39
      150 19.39
31/10/2025 13:23:09.458 40   19.31
      40 19.31
      40 19.31
31/10/2025 13:06:37.832 12   19.24
      12 19.24
      12 19.24
31/10/2025 12:55:05.811 600   19.256
      600 19.256
      600 19.256
31/10/2025 12:54:43.759 120   19.256
      120 19.256
      120 19.256
31/10/2025 12:48:40.985 6 450   19.27
      6 450 19.27
      6 450 19.27
31/10/2025 12:48:36.238 1 200   19.27
      1 200 19.27
      1 200 19.27
31/10/2025 12:48:34.495 600   19.27
      600 19.27
      600 19.27
31/10/2025 12:47:32.309 600   19.272
      600 19.272
      600 19.272
31/10/2025 12:47:32.242 600   19.272
      600 19.272
      600 19.272
31/10/2025 12:47:17.178 150   19.304
      150 19.304
      78 19.304
      72 19.304
31/10/2025 12:44:33.812 45   19.286
      45 19.286
      45 19.286
31/10/2025 12:43:56.866 10   19.326
      10 19.326
      10 19.326
31/10/2025 12:43:17.284 400   19.326
      400 19.326
      400 19.326
31/10/2025 12:35:37.552 1   19.242
      1 19.242
      1 19.242
31/10/2025 12:34:48.280 6   19.242
      6 19.242
      6 19.242
31/10/2025 12:09:19.425 15   19.232
      15 19.232
      15 19.232
31/10/2025 11:45:12.276 4   19.208
      4 19.208
      4 19.208
31/10/2025 11:42:47.097 43   19.208
      43 19.208
      43 19.208
31/10/2025 11:41:35.087 2   19.34
      2 19.34
      2 19.34
31/10/2025 11:40:48.451 600   19.322
      600 19.322
      600 19.322
31/10/2025 11:40:48.412 358   19.322
      358 19.322
      358 19.322
31/10/2025 11:40:17.325 1   19.34
      1 19.34
      1 19.34
31/10/2025 11:40:06.065 1   19.234
      1 19.234
      1 19.234
31/10/2025 11:33:35.222 10   19.368
      10 19.368
      10 19.368
31/10/2025 11:33:25.364 104   19.368
      104 19.368
      104 19.368
31/10/2025 11:31:07.368 14   19.29
      14 19.29
      14 19.29
31/10/2025 11:31:00.354 2 370   19.212
      2 370 19.212
      2 370 19.212
31/10/2025 11:30:31.729 600   19.198
      600 19.198
      600 19.198
31/10/2025 11:30:00.938 600   19.198
      600 19.198
      600 19.198
31/10/2025 11:27:00.646 200   19.198
      200 19.198
      200 19.198
31/10/2025 11:26:33.378 200   19.15
      200 19.15
      200 19.15
31/10/2025 11:24:18.772 600   19.198
      600 19.198
      600 19.198
31/10/2025 11:11:10.785 326   19.198
      326 19.198
      326 19.198
31/10/2025 11:03:27.676 103   19.10
      103 19.10
      103 19.10
31/10/2025 10:47:01.020 146   19.214
      146 19.214
      46 19.214
      100 19.214
31/10/2025 10:46:36.287 45   19.058
      45 19.058
      45 19.058
31/10/2025 10:45:58.319 1   19.058
      1 19.058
      1 19.058
31/10/2025 10:44:31.522 135   19.058
      135 19.058
      135 19.058
31/10/2025 10:30:56.230 13   19.236
      13 19.236
      13 19.236
31/10/2025 10:20:01.818 34   19.05
      34 19.05
      34 19.05
31/10/2025 09:57:27.062 60   19.046
      60 19.046
      60 19.046
31/10/2025 09:46:18.382 500   19.058
      500 19.058
      500 19.058
31/10/2025 09:44:21.755 260   19.118
      248 19.118
      12 19.118
      260 19.118
31/10/2025 09:38:36.324 24   18.998
      24 18.998
      24 18.998
31/10/2025 09:36:00.846 7   18.998
      7 18.998
      7 18.998
31/10/2025 09:35:36.732 6   18.998
      6 18.998
      6 18.998
31/10/2025 09:32:30.022 12   18.994
      12 18.994
      12 18.994
31/10/2025 09:32:19.126 10   19.182
      10 19.182
      10 19.182
31/10/2025 09:24:53.201 12   19.072
      12 19.072
      12 19.072
31/10/2025 09:20:27.197 24   19.078
      24 19.078
      24 19.078
31/10/2025 09:20:27.144 12   19.078
      12 19.078
      12 19.078
31/10/2025 09:01:58.480 300   19.30
      258 19.30
      42 19.30
      300 19.30
31/10/2025 08:55:32.177 10   19.45
      10 19.45
      10 19.45
31/10/2025 08:53:51.315 99   19.312
      99 19.312
      99 19.312
31/10/2025 08:53:40.643 178   19.45
      178 19.45
      178 19.45
31/10/2025 08:52:49.143 12   19.312
      12 19.312
      12 19.312
31/10/2025 08:46:15.456 104   19.312
      104 19.312
      104 19.312
31/10/2025 08:45:26.509 24   19.312
      24 19.312
      24 19.312
31/10/2025 08:43:27.547 1   19.45
      1 19.45
      1 19.45
31/10/2025 08:36:47.216 60   19.45
      60 19.45
      60 19.45
31/10/2025 08:34:09.622 300   19.39
      300 19.39
      300 19.39
31/10/2025 08:29:55.470 45   19.388
      45 19.388
      45 19.388
31/10/2025 08:29:25.790 500   19.306
      500 19.306
      500 19.306
31/10/2025 08:28:52.250 6   19.306
      6 19.306
      6 19.306
31/10/2025 08:28:43.030 49   19.306
      49 19.306
      49 19.306
31/10/2025 08:27:17.024 1   19.388
      1 19.388
      1 19.388
31/10/2025 08:25:38.269 12   19.388
      12 19.388
      12 19.388
31/10/2025 08:18:23.004 46   19.306
      46 19.306
      46 19.306
31/10/2025 08:15:57.500 20   19.388
      20 19.388
      20 19.388
31/10/2025 08:15:02.808 5   19.388
      5 19.388
      5 19.388
31/10/2025 08:13:40.615 29   19.306
      29 19.306
      29 19.306
31/10/2025 08:11:20.278 100   19.388
      100 19.388
      100 19.388
31/10/2025 08:02:05.654 11   19.306
      11 19.306
      11 19.306
31/10/2025 08:00:23.424 54   19.388
      54 19.388
      54 19.388
31/10/2025 07:59:42.696 2 400   19.30
      2 400 19.30
      2 400 19.30
31/10/2025 07:59:32.480 3 000   19.30
      1 000 19.30
      3 000 19.30
      2 000 19.30
31/10/2025 07:59:29.529 500   19.306
      500 19.306
      500 19.306
31/10/2025 07:59:27.460 500   19.306
      500 19.306
      500 19.306
31/10/2025 07:59:21.222 500   19.308
      500 19.308
      500 19.308
31/10/2025 07:59:16.057 500   19.32
      500 19.32
      500 19.32
31/10/2025 07:59:13.627 500   19.322
      500 19.322
      500 19.322
31/10/2025 07:59:05.085 2 000   19.306
      500 19.306
      220 19.306
      1 780 19.306
      1 000 19.306
      500 19.306
31/10/2025 07:59:01.049 1 780   19.302
      1 000 19.302
      1 780 19.302
      780 19.302
31/10/2025 07:58:55.324 1 000   19.302
      1 000 19.302
      1 000 19.302
31/10/2025 07:58:55.277 5 500   19.302
      1 000 19.302
      500 19.302
      5 500 19.302
      500 19.302
      2 000 19.302
      500 19.302
      1 000 19.302
31/10/2025 07:58:55.218 500   19.372
      500 19.372
      500 19.372
31/10/2025 07:58:36.938 771   19.418
      771 19.418
      771 19.418
31/10/2025 07:58:11.057 1 000   19.352
      1 000 19.352
      1 000 19.352
31/10/2025 07:58:01.502 600   19.408
      600 19.408
      600 19.408
31/10/2025 07:57:52.023 1 000   19.408
      1 000 19.408
      1 000 19.408
31/10/2025 07:57:43.161 300   19.408
      300 19.408
      300 19.408
31/10/2025 07:56:51.382 520   19.412
      520 19.412
      20 19.412
      500 19.412
31/10/2025 07:50:15.932 120   19.412
      120 19.412
      120 19.412
31/10/2025 07:48:56.282 500   19.412
      500 19.412
      500 19.412
31/10/2025 07:48:55.777 512   19.498
      512 19.498
      512 19.498
31/10/2025 07:43:50.219 150   19.498
      150 19.498
      150 19.498
31/10/2025 07:42:15.414 140   19.45
      140 19.45
      140 19.45
31/10/2025 07:42:12.273 140   19.45
      140 19.45
      140 19.45
31/10/2025 07:41:35.512 1 000   19.448
      1 000 19.448
      1 000 19.448
31/10/2025 07:41:12.457 350   19.448
      300 19.448
      50 19.448
      350 19.448
31/10/2025 07:40:44.234 1 000   19.448
      1 000 19.448
      1 000 19.448
31/10/2025 07:40:27.177 270   19.448
      270 19.448
      270 19.448
31/10/2025 07:39:44.432 1 000   19.416
      1 000 19.416
      1 000 19.416
31/10/2025 07:39:27.032 300   19.42
      300 19.42
      300 19.42
31/10/2025 07:38:53.948 5   19.422
      5 19.422
      5 19.422
31/10/2025 07:37:30.525 300   19.422
      300 19.422
      300 19.422
31/10/2025 07:33:24.651 30   19.50
      30 19.50
      30 19.50
31/10/2025 07:33:07.970 2 000   19.40
      2 000 19.40
      2 000 19.40
31/10/2025 07:31:56.399 1 000   19.45
      1 000 19.45
      1 000 19.45
31/10/2025 07:31:43.643 1 000   19.45
      1 000 19.45
      1 000 19.45
31/10/2025 07:31:40.213 7   19.52
      7 19.52
      7 19.52
31/10/2025 07:31:38.162 1 296   19.50
      72 19.50
      60 19.50
      1 000 19.50
      10 19.50
      1 000 19.50
      100 19.50
      296 19.50
      54 19.50
31/10/2025 07:31:32.157 1 700   19.44
      1 000 19.44
      1 700 19.44
      700 19.44
31/10/2025 07:31:29.451 1 000   19.442
      1 000 19.442
      1 000 19.442
31/10/2025 07:31:27.695 1 000   19.446
      1 000 19.446
      1 000 19.446
31/10/2025 07:31:26.298 9   19.442
      9 19.442
      9 19.442
31/10/2025 07:31:12.971 4 180   19.402
      111 19.402
      24 19.402
      14 19.402
      84 19.402
      18 19.402
      150 19.402
      72 19.402
      145 19.402
      35 19.402
      3 480 19.402
      20 19.402
      515 19.402
      515 19.402
      700 19.402
      213 19.402
      25 19.402
      15 19.402
      10 19.402
      20 19.402
      56 19.402
      1 100 19.402
      26 19.402
      24 19.402
      10 19.402
      114 19.402
      7 19.402
      83 19.402
      14 19.402
      11 19.402
      50 19.402
      109 19.402
      26 19.402
      14 19.402
      193 19.402
      15 19.402
      33 19.402
      24 19.402
      53 19.402
      132 19.402
      100 19.402
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)