Milan - Delayed Quote EUR

THE WALT DISNEY (1DIS.MI)

Compare
107.42
-0.24
(-0.22%)
At close: 3:11:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 2025109.00109.02108.74107.42107.42276
Jan 27, 2025106.80108.00105.78107.66107.6664
Jan 24, 2025106.00106.56105.92107.54107.54135
Jan 23, 2025104.50105.74104.50105.62105.62264
Jan 22, 2025105.56105.60104.32104.70104.70231
Jan 21, 2025103.18104.28103.18104.22104.22149
Jan 20, 2025103.84103.9299.8499.8499.84333
Jan 17, 2025104.18104.18104.18104.18104.18-
Jan 16, 2025105.06105.08105.06104.18104.1874
Jan 15, 2025105.64105.64105.62105.68105.68200
Jan 14, 2025105.32105.32105.32105.32105.3246
Jan 13, 2025105.54105.80105.50105.24105.24302
Jan 10, 2025106.86107.14105.10105.84105.84207
Jan 9, 2025103.88107.22103.88106.74106.7471
Jan 8, 2025107.98107.98107.94106.02106.02107
Jan 7, 2025107.26107.26107.26108.32108.3210
Jan 6, 2025107.28108.28107.28108.10108.102,126
Jan 3, 2025108.46108.46108.46108.46108.46-
Jan 2, 2025106.40108.72106.40108.46108.46378
Dec 30, 2024107.46107.46106.68106.68106.686
Dec 27, 2024106.74106.74106.74106.74106.74-
Dec 23, 2024107.50107.88107.50106.74106.7443
Dec 20, 2024106.56106.90106.48107.76107.76185
Dec 19, 2024107.30108.42107.30108.42108.42314
Dec 18, 2024107.74110.22107.74110.22110.22413
Dec 17, 2024106.50107.18106.08108.12108.12146
Dec 16, 2024 0.50 Dividend
Dec 16, 2024107.52107.52106.52107.26107.2650
Dec 13, 2024114.50114.50106.40107.32106.82912
Dec 12, 2024108.72109.52108.72109.42108.91168
Dec 11, 2024108.46108.88108.46108.84108.3338
Dec 10, 2024108.34108.96108.34108.86108.35338
Dec 9, 2024110.56110.56108.44108.58108.0762
Dec 6, 2024109.54111.06108.66110.88110.36624
Dec 5, 2024107.30111.16107.30110.14109.63272
Dec 4, 2024111.02111.02110.28110.28109.7743
Dec 3, 2024111.42111.48110.36110.52110.01106
Dec 2, 2024112.30112.52111.90111.72111.20222
Nov 29, 2024111.80111.80110.98110.98110.46393
Nov 28, 2024111.10111.20111.10111.20110.6843
Nov 27, 2024110.12110.74110.00110.74110.22538
Nov 26, 2024110.24110.90110.00110.86110.341,255
Nov 25, 2024111.10111.10110.30110.20109.69223
Nov 22, 2024109.60111.12108.92111.12110.60180
Nov 21, 2024107.76110.00107.64109.96109.451,104
Nov 20, 2024106.24107.26106.10107.26106.76412
Nov 19, 2024106.92108.10105.42105.78105.29581
Nov 18, 2024108.92108.92106.74107.78107.28715
Nov 15, 2024102.88107.60102.10107.40106.90920
Nov 14, 202497.90108.0496.76103.78103.303,117
Nov 13, 202495.4095.7195.0596.0395.58350
Nov 12, 202494.9595.0094.0394.0993.65235
Nov 11, 202493.4494.1192.6894.1493.70687
Nov 8, 202491.7292.2291.7292.2291.79135
Nov 7, 202491.9091.9691.5091.9791.54180
Nov 6, 202491.1091.8990.5991.9091.47986
Nov 5, 202487.5587.5587.5587.5587.14-
Nov 4, 202487.8787.8787.4587.5587.1440
Nov 1, 202488.5088.5088.5088.5088.09-
Oct 31, 202487.5287.5287.4388.5088.0922
Oct 30, 202489.1290.0088.7888.8688.45351
Oct 29, 202489.1989.1989.1489.2188.7923
Oct 28, 202488.0588.6188.0588.6988.2816
Oct 25, 202488.2489.1388.2488.7388.3216
Oct 24, 202489.4389.4389.4388.6588.2470
Oct 23, 202489.6289.6289.6289.6289.20-
Oct 22, 202488.9188.9188.9189.6289.20250
Oct 21, 202489.3389.3489.3389.0788.66200
Oct 18, 202489.4989.4988.9889.0788.6653
Oct 17, 202489.3989.3989.3989.2188.7959
Oct 16, 202486.2687.9186.2688.0987.68355
Oct 15, 202487.4487.5087.0086.6686.26102
Oct 14, 202486.1386.1886.1386.9786.5640
Oct 11, 202485.2885.2885.2886.2285.821
Oct 10, 202485.2485.8385.2485.2684.86102
Oct 9, 202484.2384.2684.2384.5284.13141
Oct 8, 202484.1785.0484.1785.0484.6454
Oct 7, 202486.3086.5085.6884.9084.50262
Oct 4, 202486.3686.3686.3685.9185.5115
Oct 3, 202485.2585.2785.0085.2884.88257
Oct 2, 202484.8485.3984.7385.3384.93218
Oct 1, 202485.9685.9885.3984.8484.44398
Sep 30, 202485.6986.5585.6985.8085.4052
Sep 27, 202485.4285.5085.4286.5886.18109
Sep 26, 202484.4886.5084.4884.7984.3959
Sep 25, 202483.6483.9483.6483.8483.4571
Sep 24, 202483.3583.3583.3583.3582.96-
Sep 23, 202484.1784.5083.5283.3582.96122
Sep 20, 202483.4883.6783.2983.4383.0458
Sep 19, 202484.7684.9884.7684.8684.46166
Sep 18, 202483.5084.1883.5083.8883.4990
Sep 17, 202482.5983.2282.5983.1382.7483
Sep 16, 202481.7882.8781.6582.5982.21180
Sep 13, 202480.6080.6080.6081.5281.1450
Sep 12, 202480.2480.2480.2480.5780.1912
Sep 11, 202479.9079.9079.9078.8078.4310
Sep 10, 202480.1280.2079.8780.5280.1419
Sep 9, 202479.7880.4679.7879.9379.5679
Sep 6, 202479.5879.5879.5879.2778.9050
Sep 5, 202480.3980.4480.3980.0479.6721
Sep 4, 202481.0981.0980.7781.1480.7615
Sep 3, 202481.4081.7381.4081.6481.2635
Sep 2, 202480.9681.2580.9680.8580.47155
Aug 30, 202481.3381.6681.1281.1180.73282
Aug 29, 202480.9781.5780.8181.5781.19124
Aug 28, 202481.8382.0479.4380.1279.756,886
Aug 27, 202484.9584.9581.7581.4481.0693
Aug 26, 202481.4181.5081.4181.7481.3675
Aug 23, 202481.0181.2780.3280.8180.43111
Aug 22, 202481.2081.8081.2081.3680.98165
Aug 21, 202480.8880.8880.6180.5880.20222
Aug 20, 202481.0081.0081.0080.7580.3715
Aug 19, 202481.0182.0080.8481.7981.41236
Aug 16, 202483.9083.9080.5781.2880.90605
Aug 14, 202480.7580.7577.5977.9977.63226
Aug 13, 202480.8980.8978.0278.1977.83169
Aug 12, 202477.8079.2877.8078.8178.44228
Aug 9, 202479.1979.2878.8177.7877.4222
Aug 8, 202481.2681.2676.3778.4378.068,875
Aug 7, 202482.8785.6780.0081.8681.48670
Aug 6, 202481.4382.5080.8081.5481.16128
Aug 5, 202482.0682.0676.3781.1580.773,290
Aug 2, 202485.3685.4885.3682.2081.8226
Aug 1, 202486.8086.8086.0886.3585.9536
Jul 31, 202487.1687.1686.7387.4287.01118
Jul 30, 202485.2186.2885.0185.7885.38167
Jul 29, 202484.2684.3883.4184.6984.30196
Jul 26, 202483.0683.0682.4082.5882.2094
Jul 25, 202482.5583.3082.5582.7682.3794
Jul 24, 202483.9283.9282.5183.2182.82460
Jul 23, 202485.0085.1383.1683.9783.58168
Jul 22, 202488.0388.0388.0386.5686.1620
Jul 19, 202489.0189.0189.0188.0187.6012
Jul 18, 202488.8588.8588.8588.8588.44-
Jul 17, 202490.1090.5389.5088.8588.44128
Jul 16, 202490.1790.1790.1790.1089.685
Jul 15, 202489.4589.5489.4588.6188.2015
Jul 12, 202489.4389.4788.9989.3888.96102
Jul 11, 202489.5989.6089.5989.3588.9345
Jul 10, 202489.7289.7289.2489.3688.94122
Jul 9, 202489.7989.7989.0089.3788.9543
Jul 8, 2024 0.45 Dividend
Jul 8, 202490.5090.5990.0089.8289.40263
Jul 5, 202491.5091.5091.5092.1491.2660
Jul 4, 202491.1991.1991.1991.1990.32-
Jul 3, 202491.5691.5691.1591.1990.3265
Jul 2, 202491.2591.6091.2590.4189.552
Jul 1, 202491.7892.8991.7891.4990.62244
Jun 28, 202495.3495.6993.6693.6692.7772
Jun 27, 202495.6995.6995.6995.6994.78-
Jun 26, 202495.6995.6995.6995.6994.78-
Jun 25, 202495.5095.5095.5095.6994.78111
Jun 24, 202495.5795.6895.5695.5794.66182
Jun 21, 202494.3794.3794.3794.3793.47-
Jun 20, 202494.6794.6794.6794.3793.4753
Jun 19, 202494.6794.6794.6794.5793.675
Jun 18, 202494.8494.8494.8494.5993.6950
Jun 17, 202494.4394.4394.4394.6793.7730
Jun 14, 202493.2393.3293.2393.1392.2457
Jun 13, 202492.8992.8992.8993.1992.301
Jun 12, 202493.7393.7393.5093.1692.27131
Jun 11, 202495.3095.3495.3095.2494.3388
Jun 10, 202493.2793.2793.2793.2792.38-
Jun 7, 202493.2793.2793.2793.2792.38-
Jun 6, 202493.7293.7393.2093.2792.3844
Jun 5, 202495.4495.4493.4493.4792.58133
Jun 4, 202494.2594.2594.2594.1993.291
Jun 3, 202496.0396.3294.7895.0594.15350
May 31, 202494.0195.3094.0195.1594.2428
May 30, 202492.9592.9592.9593.7592.866
May 29, 202493.8593.8593.7093.6692.77136
May 28, 202494.0194.0193.1094.2593.35114
May 27, 202494.0094.0093.5093.8392.9416
May 24, 202492.7993.8492.7993.8292.93121
May 23, 202494.4094.4093.1293.5992.70105
May 22, 202494.7795.7894.7795.7094.7913
May 21, 202494.9795.2694.5895.3294.4146
May 20, 202494.9894.9894.9894.8093.9057
May 17, 202495.2695.6695.0695.0694.16140
May 16, 202494.6995.4894.3195.4894.57293
May 15, 202497.3397.6193.1394.0493.141,006
May 14, 202497.8898.2297.2197.3196.38196
May 13, 202497.9597.9597.7198.2697.32150
May 10, 202498.2898.7198.2898.2097.2714
May 9, 202498.3698.5198.0097.9497.01218
May 8, 202498.1198.7997.7198.2097.27498
May 7, 2024109.34110.3097.5097.8096.872,372
May 6, 2024106.32107.48106.32107.30106.28174
May 3, 2024104.70104.70104.70104.92103.922
May 2, 2024103.04103.04103.04104.10103.115
Apr 30, 2024105.04105.04105.04105.04104.04-
Apr 29, 2024101.42105.22101.42105.04104.04249
Apr 26, 2024104.16104.16104.16104.16103.17-
Apr 25, 2024104.06104.16103.80104.16103.1744
Apr 24, 2024105.90105.90105.90105.90104.89-
Apr 23, 2024105.94105.94105.66105.90104.8929
Apr 22, 2024106.54106.54106.54105.32104.322
Apr 19, 2024105.00105.00104.78104.78103.787
Apr 18, 2024106.90106.90106.90106.84105.8240
Apr 17, 2024107.10107.10107.10106.90105.8810
Apr 16, 2024105.54105.90105.52107.32106.30233
Apr 15, 2024106.26107.90106.26107.22106.20377
Apr 12, 2024110.18110.18109.50107.50106.48103
Apr 11, 2024109.14109.14109.14109.14108.10-
Apr 10, 2024108.92109.08108.92109.14108.10188
Apr 9, 2024108.44108.44108.00108.32107.2952
Apr 8, 2024109.50111.70107.82108.14107.111,574
Apr 5, 2024107.66108.28107.66109.08108.0431
Apr 4, 2024108.90110.00108.90110.40109.35176
Apr 3, 2024114.42114.50112.50113.10112.0270
Apr 2, 2024113.40113.40112.32112.62111.55262
Mar 28, 2024111.94114.32111.92113.60112.52442
Mar 27, 2024110.64112.14110.64111.22110.16189
Mar 26, 2024110.40110.50109.94109.52108.48223
Mar 25, 2024108.94109.80108.34109.32108.28174
Mar 22, 2024107.12107.44107.12107.88106.8578
Mar 21, 2024106.66107.62106.66107.22106.20336
Mar 20, 2024105.22106.70105.22106.44105.4348
Mar 19, 2024105.16105.16105.16105.16104.16-
Mar 18, 2024102.88105.16102.88105.16104.1654
Mar 15, 2024103.42103.42102.82102.82101.848
Mar 14, 2024103.02103.02103.02101.60100.638
Mar 13, 2024104.04104.04104.04103.12102.1410
Mar 12, 2024102.90102.90102.90102.52101.54100
Mar 11, 2024100.86100.86100.80102.88101.90300
Mar 8, 2024100.00100.8699.96100.8699.9053
Mar 7, 2024101.02101.58101.02100.1299.1720
Mar 6, 2024103.44103.66101.40101.76100.79867
Mar 5, 2024104.58105.00104.58104.76103.7681
Mar 4, 2024102.90104.08102.90103.72102.73312
Mar 1, 2024103.44103.46102.44102.90101.9227
Feb 29, 2024102.04103.06102.04103.24102.2619
Feb 28, 2024101.30101.94100.66101.94100.97170
Feb 27, 202499.4999.8596.2799.9799.022,313
Feb 26, 202499.42100.2099.33100.1699.21379
Feb 23, 202499.1999.1998.4798.4297.48123
Feb 22, 202498.79100.2898.7999.8698.91225
Feb 21, 2024100.78100.7899.85100.0699.1130
Feb 20, 2024102.84102.84102.78101.86100.8915
Feb 19, 2024103.12103.12103.12102.88101.9080
Feb 16, 2024104.30104.30104.30104.30103.31-
Feb 15, 2024104.20104.20104.00104.30103.31103
Feb 14, 2024103.28103.52102.50102.78101.80221
Feb 13, 2024101.54101.54100.80102.44101.4693
Feb 12, 2024101.00101.52101.00102.46101.4830
Feb 9, 2024102.42102.42100.00100.1899.231,241
Feb 8, 202497.31103.3097.29103.08102.101,038
Feb 7, 202492.0892.0890.0091.1090.23142
Feb 6, 202490.4590.4590.4590.8489.9850
Feb 5, 202490.3490.5290.3490.4189.55377
Feb 2, 202489.6389.6389.1989.7588.9035
Feb 1, 202488.8689.4288.8688.4387.597
Jan 31, 202489.2289.2289.2289.0888.2353
Jan 30, 202490.1490.1490.0489.2888.4333
Jan 29, 202488.1288.1288.0288.7587.9149