Warner Bros Discovery Inc. A
- Information
- Last
- Buy
- Sell
152
146
19.984
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 19/11/2025 | 20:36:41.277 | 100 | 19.984 | |
| 100 | 19.984 | |||
| 100 | 19.984 | |||
| 19/11/2025 | 20:27:39.659 | 177 | 19.766 | |
| 177 | 19.766 | |||
| 177 | 19.766 | |||
| 19/11/2025 | 20:26:33.923 | 75 | 19.776 | |
| 75 | 19.776 | |||
| 75 | 19.776 | |||
| 19/11/2025 | 20:22:19.850 | 250 | 19.862 | |
| 250 | 19.862 | |||
| 250 | 19.862 | |||
| 19/11/2025 | 20:01:20.198 | 84 | 19.976 | |
| 84 | 19.976 | |||
| 84 | 19.976 | |||
| 19/11/2025 | 19:53:23.691 | 50 | 20.06 | |
| 50 | 20.06 | |||
| 50 | 20.06 | |||
| 19/11/2025 | 19:53:05.256 | 2 000 | 20.06 | |
| 2 000 | 20.06 | |||
| 2 000 | 20.06 | |||
| 19/11/2025 | 19:52:31.270 | 19 | 20.035 | |
| 19 | 20.035 | |||
| 19 | 20.035 | |||
| 19/11/2025 | 19:51:25.306 | 300 | 20.00 | |
| 300 | 20.00 | |||
| 300 | 20.00 | |||
| 19/11/2025 | 19:50:57.210 | 150 | 19.972 | |
| 150 | 19.972 | |||
| 150 | 19.972 | |||
| 19/11/2025 | 19:50:39.740 | 200 | 19.998 | |
| 200 | 19.998 | |||
| 200 | 19.998 | |||
| 19/11/2025 | 19:46:41.047 | 131 | 20.005 | |
| 131 | 20.005 | |||
| 131 | 20.005 | |||
| 19/11/2025 | 19:44:29.957 | 400 | 20.00 | |
| 400 | 20.00 | |||
| 100 | 20.00 | |||
| 300 | 20.00 | |||
| 19/11/2025 | 19:35:25.186 | 13 | 20.15 | |
| 13 | 20.15 | |||
| 13 | 20.15 | |||
| 19/11/2025 | 19:30:23.806 | 300 | 20.14 | |
| 300 | 20.14 | |||
| 300 | 20.14 | |||
| 19/11/2025 | 19:20:12.173 | 42 | 20.16 | |
| 42 | 20.16 | |||
| 42 | 20.16 | |||
| 19/11/2025 | 19:13:53.195 | 300 | 19.88 | |
| 300 | 19.88 | |||
| 300 | 19.88 | |||
| 19/11/2025 | 19:13:53.050 | 33 | 19.88 | |
| 33 | 19.88 | |||
| 33 | 19.88 | |||
| 19/11/2025 | 19:12:43.034 | 250 | 20.11 | |
| 250 | 20.11 | |||
| 250 | 20.11 | |||
| 19/11/2025 | 19:10:04.884 | 211 | 19.944 | |
| 48 | 19.944 | |||
| 211 | 19.944 | |||
| 163 | 19.944 | |||
| 19/11/2025 | 19:09:45.992 | 170 | 20.17 | |
| 170 | 20.17 | |||
| 80 | 20.17 | |||
| 90 | 20.17 | |||
| 19/11/2025 | 19:09:22.982 | 134 | 20.56 | |
| 134 | 20.56 | |||
| 134 | 20.56 | |||
| 19/11/2025 | 19:01:22.955 | 50 | 20.53 | |
| 50 | 20.53 | |||
| 50 | 20.53 | |||
| 19/11/2025 | 18:55:36.239 | 1 000 | 20.525 | |
| 1 000 | 20.525 | |||
| 1 000 | 20.525 | |||
| 19/11/2025 | 18:50:37.955 | 1 500 | 20.495 | |
| 1 500 | 20.495 | |||
| 1 500 | 20.495 | |||
| 19/11/2025 | 18:44:30.496 | 12 | 20.535 | |
| 12 | 20.535 | |||
| 12 | 20.535 | |||
| 19/11/2025 | 18:30:59.840 | 100 | 20.505 | |
| 100 | 20.505 | |||
| 100 | 20.505 | |||
| 19/11/2025 | 18:24:28.014 | 5 | 20.51 | |
| 5 | 20.51 | |||
| 5 | 20.51 | |||
| 19/11/2025 | 18:24:09.981 | 230 | 20.555 | |
| 230 | 20.555 | |||
| 230 | 20.555 | |||
| 19/11/2025 | 18:21:14.027 | 75 | 20.565 | |
| 75 | 20.565 | |||
| 75 | 20.565 | |||
| 19/11/2025 | 18:14:44.268 | 1 453 | 20.60 | |
| 1 453 | 20.60 | |||
| 1 453 | 20.60 | |||
| 19/11/2025 | 18:13:54.851 | 200 | 20.66 | |
| 200 | 20.66 | |||
| 200 | 20.66 | |||
| 19/11/2025 | 18:13:38.744 | 24 | 20.64 | |
| 24 | 20.64 | |||
| 24 | 20.64 | |||
| 19/11/2025 | 18:09:43.873 | 400 | 20.61 | |
| 400 | 20.61 | |||
| 400 | 20.61 | |||
| 19/11/2025 | 17:56:54.582 | 400 | 20.645 | |
| 400 | 20.645 | |||
| 400 | 20.645 | |||
| 19/11/2025 | 17:50:31.881 | 200 | 20.58 | |
| 200 | 20.58 | |||
| 200 | 20.58 | |||
| 19/11/2025 | 17:49:08.699 | 241 | 20.62 | |
| 241 | 20.62 | |||
| 241 | 20.62 | |||
| 19/11/2025 | 17:37:06.203 | 128 | 20.575 | |
| 128 | 20.575 | |||
| 128 | 20.575 | |||
| 19/11/2025 | 17:32:27.788 | 180 | 20.62 | |
| 180 | 20.62 | |||
| 180 | 20.62 | |||
| 19/11/2025 | 17:27:54.126 | 100 | 20.585 | |
| 100 | 20.585 | |||
| 100 | 20.585 | |||
| 19/11/2025 | 17:27:01.316 | 100 | 20.585 | |
| 100 | 20.585 | |||
| 100 | 20.585 | |||
| 19/11/2025 | 17:26:22.044 | 1 | 20.535 | |
| 1 | 20.535 | |||
| 1 | 20.535 | |||
| 19/11/2025 | 17:26:07.491 | 250 | 20.49 | |
| 250 | 20.49 | |||
| 250 | 20.49 | |||
| 19/11/2025 | 17:19:10.379 | 10 | 20.72 | |
| 10 | 20.72 | |||
| 10 | 20.72 | |||
| 19/11/2025 | 17:17:27.270 | 692 | 20.705 | |
| 692 | 20.705 | |||
| 692 | 20.705 | |||
| 19/11/2025 | 17:16:41.407 | 650 | 20.70 | |
| 650 | 20.70 | |||
| 650 | 20.70 | |||
| 19/11/2025 | 17:15:59.949 | 263 | 20.705 | |
| 263 | 20.705 | |||
| 263 | 20.705 | |||
| 19/11/2025 | 17:15:39.905 | 100 | 20.705 | |
| 100 | 20.705 | |||
| 100 | 20.705 | |||
| 19/11/2025 | 17:10:08.508 | 50 | 20.77 | |
| 50 | 20.77 | |||
| 50 | 20.77 | |||
| 19/11/2025 | 17:05:18.057 | 8 | 20.745 | |
| 8 | 20.745 | |||
| 8 | 20.745 | |||
| 19/11/2025 | 17:04:27.775 | 56 | 20.74 | |
| 56 | 20.74 | |||
| 56 | 20.74 | |||
| 19/11/2025 | 17:03:36.194 | 5 | 20.75 | |
| 5 | 20.75 | |||
| 5 | 20.75 | |||
| 19/11/2025 | 17:00:32.977 | 25 | 20.735 | |
| 25 | 20.735 | |||
| 25 | 20.735 | |||
| 19/11/2025 | 16:59:54.021 | 310 | 20.725 | |
| 310 | 20.725 | |||
| 310 | 20.725 | |||
| 19/11/2025 | 16:54:56.130 | 9 | 20.70 | |
| 9 | 20.70 | |||
| 9 | 20.70 | |||
| 19/11/2025 | 16:44:30.733 | 77 | 20.75 | |
| 77 | 20.75 | |||
| 77 | 20.75 | |||
| 19/11/2025 | 16:43:23.216 | 8 | 20.745 | |
| 8 | 20.745 | |||
| 8 | 20.745 | |||
| 19/11/2025 | 16:43:22.665 | 246 | 20.745 | |
| 246 | 20.745 | |||
| 246 | 20.745 | |||
| 19/11/2025 | 16:42:56.088 | 246 | 20.745 | |
| 246 | 20.745 | |||
| 246 | 20.745 | |||
| 19/11/2025 | 16:31:37.203 | 57 | 20.625 | |
| 57 | 20.625 | |||
| 57 | 20.625 | |||
| 19/11/2025 | 16:10:57.379 | 100 | 20.68 | |
| 100 | 20.68 | |||
| 100 | 20.68 | |||
| 19/11/2025 | 16:09:24.322 | 24 | 20.62 | |
| 24 | 20.62 | |||
| 24 | 20.62 | |||
| 19/11/2025 | 15:59:59.785 | 300 | 20.70 | |
| 300 | 20.70 | |||
| 300 | 20.70 | |||
| 19/11/2025 | 15:50:45.854 | 10 | 20.59 | |
| 10 | 20.59 | |||
| 10 | 20.59 | |||
| 19/11/2025 | 15:42:20.137 | 48 | 20.60 | |
| 48 | 20.60 | |||
| 48 | 20.60 | |||
| 19/11/2025 | 15:39:32.499 | 169 | 20.595 | |
| 169 | 20.595 | |||
| 169 | 20.595 | |||
| 19/11/2025 | 15:22:59.452 | 4 | 20.515 | |
| 4 | 20.515 | |||
| 4 | 20.515 | |||
| 19/11/2025 | 15:12:10.030 | 27 | 20.505 | |
| 27 | 20.505 | |||
| 27 | 20.505 | |||
| 19/11/2025 | 14:51:44.811 | 200 | 20.69 | |
| 200 | 20.69 | |||
| 200 | 20.69 | |||
| 19/11/2025 | 14:33:59.357 | 250 | 20.63 | |
| 250 | 20.63 | |||
| 250 | 20.63 | |||
| 19/11/2025 | 14:08:47.857 | 100 | 20.69 | |
| 100 | 20.69 | |||
| 100 | 20.69 | |||
| 19/11/2025 | 14:06:04.072 | 96 | 20.54 | |
| 96 | 20.54 | |||
| 96 | 20.54 | |||
| 19/11/2025 | 14:05:55.243 | 120 | 20.53 | |
| 120 | 20.53 | |||
| 120 | 20.53 | |||
| 19/11/2025 | 13:30:06.668 | 21 | 20.515 | |
| 21 | 20.515 | |||
| 21 | 20.515 | |||
| 19/11/2025 | 13:29:06.233 | 20 | 20.695 | |
| 20 | 20.695 | |||
| 20 | 20.695 | |||
| 19/11/2025 | 13:25:41.838 | 48 | 20.69 | |
| 48 | 20.69 | |||
| 48 | 20.69 | |||
| 19/11/2025 | 13:25:38.650 | 35 | 20.695 | |
| 35 | 20.695 | |||
| 35 | 20.695 | |||
| 19/11/2025 | 13:25:29.133 | 295 | 20.685 | |
| 247 | 20.685 | |||
| 48 | 20.685 | |||
| 295 | 20.685 | |||
| 19/11/2025 | 13:25:02.831 | 3 | 20.555 | |
| 3 | 20.555 | |||
| 3 | 20.555 | |||
| 19/11/2025 | 13:10:45.804 | 116 | 20.465 | |
| 116 | 20.465 | |||
| 116 | 20.465 | |||
| 19/11/2025 | 13:08:26.439 | 200 | 20.475 | |
| 200 | 20.475 | |||
| 200 | 20.475 | |||
| 19/11/2025 | 13:02:19.044 | 248 | 20.635 | |
| 248 | 20.635 | |||
| 248 | 20.635 | |||
| 19/11/2025 | 13:00:15.447 | 10 | 20.455 | |
| 10 | 20.455 | |||
| 10 | 20.455 | |||
| 19/11/2025 | 12:57:33.283 | 241 | 20.415 | |
| 241 | 20.415 | |||
| 241 | 20.415 | |||
| 19/11/2025 | 12:57:33.221 | 10 | 20.415 | |
| 10 | 20.415 | |||
| 10 | 20.415 | |||
| 19/11/2025 | 12:53:50.745 | 487 | 20.545 | |
| 487 | 20.545 | |||
| 487 | 20.545 | |||
| 19/11/2025 | 12:51:13.190 | 235 | 20.50 | |
| 235 | 20.50 | |||
| 235 | 20.50 | |||
| 19/11/2025 | 12:51:08.187 | 15 | 20.50 | |
| 15 | 20.50 | |||
| 15 | 20.50 | |||
| 19/11/2025 | 12:39:36.069 | 24 | 20.505 | |
| 24 | 20.505 | |||
| 24 | 20.505 | |||
| 19/11/2025 | 12:38:35.118 | 37 | 20.505 | |
| 37 | 20.505 | |||
| 37 | 20.505 | |||
| 19/11/2025 | 12:34:26.901 | 50 | 20.625 | |
| 50 | 20.625 | |||
| 50 | 20.625 | |||
| 19/11/2025 | 12:10:54.053 | 7 | 20.505 | |
| 7 | 20.505 | |||
| 7 | 20.505 | |||
| 19/11/2025 | 11:57:15.419 | 40 | 20.635 | |
| 40 | 20.635 | |||
| 40 | 20.635 | |||
| 19/11/2025 | 11:55:42.053 | 76 | 20.505 | |
| 76 | 20.505 | |||
| 76 | 20.505 | |||
| 19/11/2025 | 11:49:17.476 | 14 | 20.505 | |
| 14 | 20.505 | |||
| 14 | 20.505 | |||
| 19/11/2025 | 11:44:44.728 | 24 | 20.505 | |
| 24 | 20.505 | |||
| 24 | 20.505 | |||
| 19/11/2025 | 11:40:52.128 | 2 | 20.635 | |
| 2 | 20.635 | |||
| 2 | 20.635 | |||
| 19/11/2025 | 11:40:35.543 | 30 | 20.505 | |
| 30 | 20.505 | |||
| 30 | 20.505 | |||
| 19/11/2025 | 11:36:21.231 | 90 | 20.635 | |
| 90 | 20.635 | |||
| 90 | 20.635 | |||
| 19/11/2025 | 11:29:19.097 | 150 | 20.505 | |
| 150 | 20.505 | |||
| 150 | 20.505 | |||
| 19/11/2025 | 11:26:21.275 | 300 | 20.64 | |
| 300 | 20.64 | |||
| 300 | 20.64 | |||
| 19/11/2025 | 11:20:53.279 | 140 | 20.505 | |
| 140 | 20.505 | |||
| 140 | 20.505 | |||
| 19/11/2025 | 11:17:11.331 | 24 | 20.505 | |
| 24 | 20.505 | |||
| 24 | 20.505 | |||
| 19/11/2025 | 10:55:43.172 | 60 | 20.54 | |
| 60 | 20.54 | |||
| 60 | 20.54 | |||
| 19/11/2025 | 10:55:30.101 | 1 | 20.505 | |
| 1 | 20.505 | |||
| 1 | 20.505 | |||
| 19/11/2025 | 10:53:52.898 | 1 | 20.505 | |
| 1 | 20.505 | |||
| 1 | 20.505 | |||
| 19/11/2025 | 10:52:54.646 | 43 | 20.505 | |
| 43 | 20.505 | |||
| 43 | 20.505 | |||
| 19/11/2025 | 10:52:46.208 | 46 | 20.505 | |
| 46 | 20.505 | |||
| 46 | 20.505 | |||
| 19/11/2025 | 10:50:08.877 | 57 | 20.685 | |
| 57 | 20.685 | |||
| 57 | 20.685 | |||
| 19/11/2025 | 10:42:02.403 | 36 | 20.545 | |
| 36 | 20.545 | |||
| 36 | 20.545 | |||
| 19/11/2025 | 10:41:31.589 | 6 | 20.545 | |
| 6 | 20.545 | |||
| 6 | 20.545 | |||
| 19/11/2025 | 10:40:15.898 | 36 | 20.55 | |
| 36 | 20.55 | |||
| 36 | 20.55 | |||
| 19/11/2025 | 10:36:04.466 | 72 | 20.54 | |
| 72 | 20.54 | |||
| 72 | 20.54 | |||
| 19/11/2025 | 10:32:46.279 | 20 | 20.685 | |
| 20 | 20.685 | |||
| 20 | 20.685 | |||
| 19/11/2025 | 10:24:47.561 | 485 | 20.68 | |
| 485 | 20.68 | |||
| 485 | 20.68 | |||
| 19/11/2025 | 10:22:13.034 | 500 | 20.635 | |
| 500 | 20.635 | |||
| 500 | 20.635 | |||
| 19/11/2025 | 10:19:33.851 | 113 | 20.505 | |
| 113 | 20.505 | |||
| 113 | 20.505 | |||
| 19/11/2025 | 10:11:15.190 | 4 | 20.505 | |
| 4 | 20.505 | |||
| 4 | 20.505 | |||
| 19/11/2025 | 10:09:20.591 | 22 | 20.505 | |
| 22 | 20.505 | |||
| 22 | 20.505 | |||
| 19/11/2025 | 10:03:50.165 | 154 | 20.505 | |
| 154 | 20.505 | |||
| 154 | 20.505 | |||
| 19/11/2025 | 10:01:37.188 | 12 | 20.505 | |
| 12 | 20.505 | |||
| 12 | 20.505 | |||
| 19/11/2025 | 09:59:29.463 | 14 | 20.53 | |
| 14 | 20.53 | |||
| 14 | 20.53 | |||
| 19/11/2025 | 09:40:44.972 | 2 | 20.54 | |
| 2 | 20.54 | |||
| 2 | 20.54 | |||
| 19/11/2025 | 09:30:28.762 | 18 | 20.55 | |
| 18 | 20.55 | |||
| 18 | 20.55 | |||
| 19/11/2025 | 09:27:54.398 | 154 | 20.685 | |
| 99 | 20.685 | |||
| 154 | 20.685 | |||
| 55 | 20.685 | |||
| 19/11/2025 | 09:25:54.695 | 145 | 20.645 | |
| 145 | 20.645 | |||
| 145 | 20.645 | |||
| 19/11/2025 | 09:23:31.594 | 5 | 20.645 | |
| 5 | 20.645 | |||
| 5 | 20.645 | |||
| 19/11/2025 | 09:23:22.305 | 12 | 20.60 | |
| 12 | 20.60 | |||
| 12 | 20.60 | |||
| 19/11/2025 | 09:23:06.160 | 100 | 20.51 | |
| 100 | 20.51 | |||
| 100 | 20.51 | |||
| 19/11/2025 | 09:19:36.603 | 151 | 20.49 | |
| 151 | 20.49 | |||
| 151 | 20.49 | |||
| 19/11/2025 | 09:07:28.386 | 55 | 20.50 | |
| 55 | 20.50 | |||
| 55 | 20.50 | |||
| 19/11/2025 | 08:53:54.458 | 4 | 20.685 | |
| 4 | 20.685 | |||
| 4 | 20.685 | |||
| 19/11/2025 | 08:45:36.141 | 108 | 20.735 | |
| 108 | 20.735 | |||
| 108 | 20.735 | |||
| 19/11/2025 | 08:36:14.587 | 2 | 20.60 | |
| 2 | 20.60 | |||
| 2 | 20.60 | |||
| 19/11/2025 | 08:31:12.662 | 100 | 20.495 | |
| 100 | 20.495 | |||
| 100 | 20.495 | |||
| 19/11/2025 | 08:22:55.051 | 36 | 20.505 | |
| 36 | 20.505 | |||
| 36 | 20.505 | |||
| 19/11/2025 | 08:20:40.704 | 3 | 20.655 | |
| 3 | 20.655 | |||
| 3 | 20.655 | |||
| 19/11/2025 | 08:16:03.783 | 60 | 20.49 | |
| 60 | 20.49 | |||
| 60 | 20.49 | |||
| 19/11/2025 | 08:11:44.282 | 43 | 20.51 | |
| 43 | 20.51 | |||
| 43 | 20.51 | |||
| 19/11/2025 | 08:08:20.423 | 7 | 20.50 | |
| 7 | 20.50 | |||
| 7 | 20.50 | |||
| 19/11/2025 | 08:02:04.769 | 4 | 20.45 | |
| 4 | 20.45 | |||
| 4 | 20.45 | |||
| 19/11/2025 | 08:01:11.507 | 24 | 20.45 | |
| 24 | 20.45 | |||
| 24 | 20.45 | |||
| 19/11/2025 | 08:01:01.687 | 7 | 20.71 | |
| 7 | 20.71 | |||
| 7 | 20.71 | |||
| 19/11/2025 | 08:00:10.066 | 25 | 20.71 | |
| 25 | 20.71 | |||
| 25 | 20.71 | |||
| 19/11/2025 | 07:52:16.966 | 24 | 20.50 | |
| 24 | 20.50 | |||
| 24 | 20.50 | |||
| 19/11/2025 | 07:30:11.807 | 416 | 20.445 | |
| 400 | 20.445 | |||
| 416 | 20.445 | |||
| 16 | 20.445 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
19/11/2025 @ 20:45:29
Last Update:
19/11/2025 @ 20:45:29

