Warner Bros Discovery Inc. A

238

195

24.42

Date Time Volume Order Volume Price
22/12/2025 21:55:26.357 12   24.42
      12 24.42
      12 24.42
22/12/2025 21:29:37.335 256   24.40
      256 24.40
      256 24.40
22/12/2025 21:15:34.670 3   24.425
      3 24.425
      3 24.425
22/12/2025 21:15:10.139 41   24.425
      41 24.425
      41 24.425
22/12/2025 21:15:07.243 150   24.475
      150 24.475
      150 24.475
22/12/2025 20:30:10.065 17   24.435
      17 24.435
      17 24.435
22/12/2025 20:10:14.531 24   24.43
      24 24.43
      24 24.43
22/12/2025 19:51:21.094 24   24.42
      24 24.42
      24 24.42
22/12/2025 19:51:08.126 113   24.42
      113 24.42
      113 24.42
22/12/2025 19:20:03.637 24   24.415
      24 24.415
      24 24.415
22/12/2025 19:19:08.747 6   24.415
      6 24.415
      6 24.415
22/12/2025 19:15:21.668 300   24.495
      300 24.495
      300 24.495
22/12/2025 18:56:02.648 36   24.415
      36 24.415
      36 24.415
22/12/2025 18:51:19.700 36   24.37
      36 24.37
      36 24.37
22/12/2025 18:49:56.766 79   24.38
      79 24.38
      79 24.38
22/12/2025 18:47:17.556 96   24.36
      96 24.36
      96 24.36
22/12/2025 18:38:56.537 120   24.34
      120 24.34
      120 24.34
22/12/2025 18:37:05.295 7   24.34
      7 24.34
      7 24.34
22/12/2025 18:36:39.252 15   24.34
      15 24.34
      15 24.34
22/12/2025 18:33:44.730 150   24.35
      150 24.35
      150 24.35
22/12/2025 18:21:11.786 8   24.355
      8 24.355
      8 24.355
22/12/2025 18:07:13.434 379   24.35
      379 24.35
      379 24.35
22/12/2025 17:54:36.611 220   24.31
      220 24.31
      220 24.31
22/12/2025 17:42:17.404 21   24.31
      21 24.31
      21 24.31
22/12/2025 17:39:52.280 18   24.32
      18 24.32
      18 24.32
22/12/2025 17:39:26.789 290   24.30
      290 24.30
      290 24.30
22/12/2025 17:36:46.074 181   24.295
      181 24.295
      181 24.295
22/12/2025 17:36:43.450 50   24.30
      50 24.30
      50 24.30
22/12/2025 17:35:55.839 2 500   24.30
      2 500 24.30
      2 500 24.30
22/12/2025 17:33:46.204 3   24.29
      3 24.29
      3 24.29
22/12/2025 17:33:45.209 200   24.29
      200 24.29
      200 24.29
22/12/2025 17:31:25.538 76   24.265
      76 24.265
      76 24.265
22/12/2025 17:24:49.880 46   24.335
      46 24.335
      46 24.335
22/12/2025 17:23:36.796 1 000   24.30
      1 000 24.30
      1 000 24.30
22/12/2025 17:22:28.784 52   24.295
      52 24.295
      52 24.295
22/12/2025 17:20:07.056 60   24.25
      60 24.25
      60 24.25
22/12/2025 17:20:03.383 12   24.24
      12 24.24
      12 24.24
22/12/2025 17:15:40.368 4   24.24
      4 24.24
      4 24.24
22/12/2025 17:11:09.204 19   24.23
      19 24.23
      19 24.23
22/12/2025 17:03:44.834 125   24.20
      125 24.20
      125 24.20
22/12/2025 16:58:17.391 3   24.225
      3 24.225
      3 24.225
22/12/2025 16:55:26.559 77   24.235
      77 24.235
      77 24.235
22/12/2025 16:55:26.474 135   24.235
      135 24.235
      135 24.235
22/12/2025 16:52:58.309 3   24.255
      3 24.255
      3 24.255
22/12/2025 16:45:19.430 300   24.325
      300 24.325
      300 24.325
22/12/2025 16:42:30.608 96   24.275
      96 24.275
      96 24.275
22/12/2025 16:40:35.401 1   24.275
      1 24.275
      1 24.275
22/12/2025 16:38:36.781 11   24.275
      11 24.275
      11 24.275
22/12/2025 16:36:41.108 199   24.34
      199 24.34
      199 24.34
22/12/2025 16:35:44.006 10   24.26
      10 24.26
      10 24.26
22/12/2025 16:30:24.662 20   24.355
      20 24.355
      20 24.355
22/12/2025 16:28:04.747 71   24.32
      71 24.32
      71 24.32
22/12/2025 16:27:58.634 100   24.32
      100 24.32
      100 24.32
22/12/2025 16:25:49.258 9   24.325
      9 24.325
      9 24.325
22/12/2025 16:25:11.064 8   24.325
      8 24.325
      8 24.325
22/12/2025 16:22:17.136 84   24.33
      84 24.33
      84 24.33
22/12/2025 16:21:11.652 24   24.335
      24 24.335
      24 24.335
22/12/2025 16:09:41.360 2   24.355
      2 24.355
      2 24.355
22/12/2025 16:04:29.886 36   24.285
      36 24.285
      36 24.285
22/12/2025 15:58:42.233 125   24.35
      125 24.35
      125 24.35
22/12/2025 15:56:32.012 46   24.355
      46 24.355
      46 24.355
22/12/2025 15:50:09.434 3   24.405
      3 24.405
      3 24.405
22/12/2025 15:49:49.090 6   24.405
      6 24.405
      6 24.405
22/12/2025 15:45:32.858 1   24.53
      1 24.53
      1 24.53
22/12/2025 15:43:12.100 7   24.595
      7 24.595
      7 24.595
22/12/2025 15:42:31.554 4   24.555
      4 24.555
      4 24.555
22/12/2025 15:40:11.123 100   24.565
      100 24.565
      100 24.565
22/12/2025 15:39:30.993 9   24.515
      9 24.515
      9 24.515
22/12/2025 15:38:32.177 4   24.50
      4 24.50
      4 24.50
22/12/2025 15:38:18.470 8   24.465
      8 24.465
      8 24.465
22/12/2025 15:36:21.917 1   24.46
      1 24.46
      1 24.46
22/12/2025 15:34:36.532 1   24.465
      1 24.465
      1 24.465
22/12/2025 15:32:04.209 40   24.53
      40 24.53
      40 24.53
22/12/2025 15:31:33.128 300   24.50
      300 24.50
      300 24.50
22/12/2025 15:30:42.089 48   24.49
      48 24.49
      48 24.49
22/12/2025 15:22:13.672 29   24.435
      29 24.435
      29 24.435
22/12/2025 15:20:29.064 30   24.57
      30 24.57
      30 24.57
22/12/2025 15:20:10.586 11   24.43
      11 24.43
      11 24.43
22/12/2025 15:19:10.222 29   24.435
      29 24.435
      29 24.435
22/12/2025 15:10:19.818 500   24.48
      500 24.48
      500 24.48
22/12/2025 15:09:14.578 500   24.53
      500 24.53
      500 24.53
22/12/2025 15:07:49.610 417   24.515
      417 24.515
      417 24.515
22/12/2025 15:05:19.021 24   24.515
      24 24.515
      24 24.515
22/12/2025 14:56:51.059 42   24.45
      42 24.45
      42 24.45
22/12/2025 14:56:18.915 120   24.45
      120 24.45
      120 24.45
22/12/2025 14:55:26.918 4   24.45
      4 24.45
      4 24.45
22/12/2025 14:52:06.854 4   24.46
      4 24.46
      4 24.46
22/12/2025 14:47:13.169 36   24.50
      36 24.50
      36 24.50
22/12/2025 14:43:28.412 241   24.465
      241 24.465
      241 24.465
22/12/2025 14:40:45.033 120   24.465
      120 24.465
      120 24.465
22/12/2025 14:32:41.317 60   24.47
      60 24.47
      60 24.47
22/12/2025 14:30:03.131 11   24.46
      11 24.46
      11 24.46
22/12/2025 14:29:55.608 300   24.63
      300 24.63
      300 24.63
22/12/2025 14:21:56.106 793   24.795
      793 24.795
      743 24.795
      50 24.795
22/12/2025 14:21:24.622 207   24.645
      207 24.645
      207 24.645
22/12/2025 14:21:12.997 207   24.645
      157 24.645
      50 24.645
      207 24.645
22/12/2025 14:17:49.409 24   24.52
      24 24.52
      24 24.52
22/12/2025 14:14:43.127 604   24.50
      604 24.50
      604 24.50
22/12/2025 14:14:26.011 323   24.50
      60 24.50
      40 24.50
      2 24.50
      323 24.50
      28 24.50
      25 24.50
      18 24.50
      150 24.50
22/12/2025 14:13:57.292 41   24.44
      41 24.44
      41 24.44
22/12/2025 14:11:52.408 145   24.32
      145 24.32
      145 24.32
22/12/2025 14:11:50.608 1 040   24.32
      1 040 24.32
      1 040 24.32
22/12/2025 14:11:16.444 209   24.435
      209 24.435
      209 24.435
22/12/2025 14:07:08.728 18   24.27
      18 24.27
      18 24.27
22/12/2025 14:03:19.808 323   24.43
      323 24.43
      323 24.43
22/12/2025 14:02:12.013 38   24.41
      38 24.41
      38 24.41
22/12/2025 14:02:11.942 205   24.40
      145 24.40
      60 24.40
      205 24.40
22/12/2025 14:02:08.462 50   24.24
      50 24.24
      50 24.24
22/12/2025 14:02:08.414 54   24.22
      54 24.22
      54 24.22
22/12/2025 14:01:41.871 11   24.17
      11 24.17
      11 24.17
22/12/2025 14:01:37.917 96   24.10
      96 24.10
      96 24.10
22/12/2025 14:01:32.947 10   23.90
      10 23.90
      10 23.90
22/12/2025 14:00:08.450 475   24.00
      475 24.00
      48 24.00
      60 24.00
      284 24.00
      48 24.00
      11 24.00
      4 24.00
      20 24.00
22/12/2025 14:00:08.365 50   23.95
      50 23.95
      50 23.95
22/12/2025 13:59:48.813 5   23.70
      5 23.70
      5 23.70
22/12/2025 13:55:52.042 4   23.68
      4 23.68
      4 23.68
22/12/2025 13:51:43.336 24   23.71
      24 23.71
      24 23.71
22/12/2025 13:43:31.306 48   23.705
      48 23.705
      48 23.705
22/12/2025 13:42:08.756 48   23.705
      48 23.705
      48 23.705
22/12/2025 13:40:35.341 3   23.705
      3 23.705
      3 23.705
22/12/2025 13:33:15.491 7   23.93
      7 23.93
      7 23.93
22/12/2025 13:31:08.500 4   23.72
      4 23.72
      4 23.72
22/12/2025 13:21:07.200 1   23.945
      1 23.945
      1 23.945
22/12/2025 13:20:33.083 5   23.72
      5 23.72
      5 23.72
22/12/2025 13:11:36.926 2   23.70
      2 23.70
      2 23.70
22/12/2025 13:10:44.705 10   23.68
      10 23.68
      10 23.68
22/12/2025 12:50:20.113 100   23.945
      100 23.945
      100 23.945
22/12/2025 12:41:59.206 60   23.72
      60 23.72
      60 23.72
22/12/2025 12:35:30.388 5   23.85
      5 23.85
      5 23.85
22/12/2025 12:28:05.424 20   23.655
      20 23.655
      20 23.655
22/12/2025 12:27:27.114 4   23.655
      4 23.655
      4 23.655
22/12/2025 12:25:09.129 11   23.655
      11 23.655
      11 23.655
22/12/2025 12:20:05.196 5   23.655
      5 23.655
      5 23.655
22/12/2025 12:19:45.773 16   23.655
      16 23.655
      16 23.655
22/12/2025 12:17:45.129 3   23.655
      3 23.655
      3 23.655
22/12/2025 12:10:47.422 347   23.65
      347 23.65
      347 23.65
22/12/2025 12:08:23.287 4   23.56
      4 23.56
      4 23.56
22/12/2025 11:59:33.029 1   23.605
      1 23.605
      1 23.605
22/12/2025 11:58:51.316 83   23.605
      83 23.605
      83 23.605
22/12/2025 11:55:29.263 12   23.605
      12 23.605
      12 23.605
22/12/2025 11:54:29.785 65   23.605
      65 23.605
      65 23.605
22/12/2025 11:42:12.076 300   23.60
      300 23.60
      300 23.60
22/12/2025 11:41:35.185 300   23.605
      300 23.605
      300 23.605
22/12/2025 11:30:40.783 4   23.605
      4 23.605
      4 23.605
22/12/2025 11:30:24.593 300   23.62
      300 23.62
      300 23.62
22/12/2025 11:30:13.528 300   23.625
      300 23.625
      300 23.625
22/12/2025 11:18:19.168 40   23.625
      40 23.625
      40 23.625
22/12/2025 11:12:36.683 3   23.625
      3 23.625
      3 23.625
22/12/2025 11:12:30.995 8   23.625
      8 23.625
      8 23.625
22/12/2025 11:09:18.053 4   23.625
      4 23.625
      4 23.625
22/12/2025 11:04:12.381 54   23.625
      54 23.625
      54 23.625
22/12/2025 11:01:30.120 11   23.625
      11 23.625
      11 23.625
22/12/2025 10:59:40.758 3   23.625
      3 23.625
      3 23.625
22/12/2025 10:57:51.427 11   23.625
      11 23.625
      11 23.625
22/12/2025 10:57:26.012 48   23.625
      48 23.625
      48 23.625
22/12/2025 10:55:58.137 186   23.625
      186 23.625
      186 23.625
22/12/2025 10:55:06.513 120   23.625
      120 23.625
      120 23.625
22/12/2025 10:54:40.094 48   23.65
      48 23.65
      48 23.65
22/12/2025 10:54:38.241 241   23.65
      193 23.65
      241 23.65
      48 23.65
22/12/2025 10:54:37.888 22   23.625
      22 23.625
      22 23.625
22/12/2025 10:54:29.222 200   23.62
      200 23.62
      200 23.62
22/12/2025 10:49:25.890 2   23.60
      2 23.60
      2 23.60
22/12/2025 10:44:21.023 5   23.625
      5 23.625
      5 23.625
22/12/2025 10:37:54.374 13   23.625
      13 23.625
      13 23.625
22/12/2025 10:28:18.126 11   23.625
      11 23.625
      11 23.625
22/12/2025 10:26:21.585 32   23.625
      32 23.625
      32 23.625
22/12/2025 10:25:15.810 3   23.625
      3 23.625
      3 23.625
22/12/2025 10:23:08.132 36   23.625
      36 23.625
      36 23.625
22/12/2025 10:21:43.146 2   23.625
      2 23.625
      2 23.625
22/12/2025 10:02:51.410 120   23.79
      120 23.79
      120 23.79
22/12/2025 09:57:54.566 30   23.505
      30 23.505
      30 23.505
22/12/2025 09:53:38.794 11   23.505
      11 23.505
      11 23.505
22/12/2025 09:51:48.364 96   23.505
      96 23.505
      96 23.505
22/12/2025 09:50:49.025 27   23.505
      27 23.505
      27 23.505
22/12/2025 09:39:32.028 500   23.60
      500 23.60
      500 23.60
22/12/2025 09:39:23.483 326   23.44
      326 23.44
      326 23.44
22/12/2025 09:38:24.475 400   23.40
      10 23.40
      9 23.40
      400 23.40
      200 23.40
      181 23.40
22/12/2025 09:38:22.945 9   23.125
      9 23.125
      9 23.125
22/12/2025 09:38:01.518 20   23.20
      20 23.20
      20 23.20
22/12/2025 09:34:14.907 3   23.40
      3 23.40
      3 23.40
22/12/2025 09:30:24.269 42   23.65
      42 23.65
      42 23.65
22/12/2025 09:28:43.682 152   23.65
      152 23.65
      152 23.65
22/12/2025 09:24:29.120 15   23.65
      15 23.65
      15 23.65
22/12/2025 09:21:46.256 14   23.65
      14 23.65
      14 23.65
22/12/2025 09:21:22.739 50   23.65
      50 23.65
      50 23.65
22/12/2025 09:09:34.421 126   23.695
      126 23.695
      126 23.695
22/12/2025 09:07:32.978 11   23.70
      11 23.70
      11 23.70
22/12/2025 09:03:49.238 13   23.70
      13 23.70
      13 23.70
22/12/2025 08:56:58.019 20   23.98
      20 23.98
      20 23.98
22/12/2025 08:53:47.017 11   23.70
      10 23.70
      11 23.70
      1 23.70
22/12/2025 08:51:45.614 5   23.70
      5 23.70
      5 23.70
22/12/2025 08:50:39.581 10   23.74
      10 23.74
      10 23.74
22/12/2025 08:24:40.338 20   23.755
      20 23.755
      20 23.755
22/12/2025 08:00:27.657 1   23.755
      1 23.755
      1 23.755
22/12/2025 07:34:28.401 687   23.775
      16 23.775
      6 23.775
      72 23.775
      36 23.775
      3 23.775
      687 23.775
      5 23.775
      11 23.775
      10 23.775
      11 23.775
      30 23.775
      1 23.775
      1 23.775
      24 23.775
      1 23.775
      211 23.775
      27 23.775
      48 23.775
      140 23.775
      34 23.775
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)