Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

The Walt Disney Company (DIS.VI)

Compare
106.34
+1.50
+(1.43%)
At close: February 21 at 5:32:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025105.30106.34105.30106.34106.3410
Feb 20, 2025106.34106.38104.84104.84104.8494
Feb 19, 2025105.06107.26104.82107.26107.261
Feb 18, 2025105.14105.84104.58104.58104.5897
Feb 17, 2025104.98104.98104.72104.72104.7295
Feb 14, 2025104.60105.00104.24105.00105.00-
Feb 13, 2025104.66105.10104.42104.98104.981
Feb 12, 2025104.90104.92104.72104.72104.72200
Feb 11, 2025105.78105.78104.56104.60104.6056
Feb 10, 2025107.16108.02105.86105.86105.86250
Feb 7, 2025107.70108.06107.24107.74107.74323
Feb 6, 2025106.72108.10105.58106.40106.40189
Feb 5, 2025109.18113.50107.38107.56107.561,930
Feb 4, 2025110.24110.50109.04109.20109.20415
Feb 3, 2025108.64109.84108.24109.84109.84586
Jan 31, 2025109.30110.12108.88109.14109.1412
Jan 30, 2025109.10109.84109.02109.44109.44215
Jan 29, 2025107.74109.30107.74109.30109.30337
Jan 28, 2025108.32109.08107.34107.34107.348
Jan 27, 2025106.48107.82105.90107.82107.82279
Jan 24, 2025106.08107.40106.02107.40107.4094
Jan 23, 2025104.54105.62104.50105.62105.62-
Jan 22, 2025105.20105.52104.78104.78104.7894
Jan 21, 2025103.16104.42103.14104.42104.4294
Jan 20, 2025103.90104.18103.28104.18104.18259
Jan 17, 2025103.66104.48103.36104.48104.4843
Jan 16, 2025105.28105.56104.06104.06104.06107
Jan 15, 2025104.88105.60104.58105.60105.6043
Jan 14, 2025105.50105.78105.36105.36105.36125
Jan 13, 2025105.46106.00105.20105.20105.20411
Jan 10, 2025106.96107.38105.02105.86105.86239
Jan 9, 2025107.54107.54106.12106.64106.64253
Jan 8, 2025108.24108.24106.04106.04106.04149
Jan 7, 2025107.26108.88106.94108.14108.14328
Jan 6, 2025107.40108.02106.82108.02108.02107
Jan 3, 2025107.88108.18107.74108.00108.006
Jan 2, 2025107.34108.52107.34108.26108.26247
Dec 30, 2024106.48106.48106.06106.16106.16359
Dec 27, 2024107.62107.64106.74106.74106.74178
Dec 23, 2024107.88107.88106.48106.64106.64348
Dec 20, 2024106.90107.80106.02107.80107.80363
Dec 19, 2024107.20108.36106.96108.36108.36125
Dec 18, 2024107.90110.26107.84110.12110.12559
Dec 17, 2024106.26108.24105.96108.24108.24225
Dec 16, 2024 0.48 Dividend
Dec 16, 2024107.66107.70107.00107.22107.22355
Dec 13, 2024109.44109.44109.44109.44108.94-
Dec 12, 2024108.76109.68108.66109.44108.9442
Dec 11, 2024108.50109.30108.50108.90108.40-
Dec 10, 2024108.72109.12108.52108.84108.343
Dec 9, 2024110.36110.38108.54108.54108.04-
Dec 6, 2024109.76110.80109.66110.80110.297
Dec 5, 2024110.88110.92110.00110.00109.5080
Dec 4, 2024110.86110.94110.28110.28109.782
Dec 3, 2024111.60111.60110.54110.54110.035
Dec 2, 2024111.98112.78111.84111.84111.335
Nov 29, 2024111.16111.60111.16111.16110.65116
Nov 28, 2024110.96111.40110.96111.12110.61163
Nov 27, 2024109.88110.66109.44110.66110.15-
Nov 26, 2024110.44110.84110.06110.84110.3339
Nov 25, 2024110.84110.84110.10110.26109.7678
Nov 22, 2024109.36111.06109.10111.06110.55432
Nov 21, 2024108.16109.98108.00109.98109.48169
Nov 20, 2024106.42107.14106.06107.14106.6574
Nov 19, 2024107.18107.18104.82105.72105.24264
Nov 18, 2024108.58108.74107.46107.76107.27420
Nov 15, 2024102.68107.50102.44107.50107.01355
Nov 14, 202497.91107.7095.91103.94103.471,798
Nov 13, 202495.1996.0894.8896.0895.64562
Nov 12, 202494.6695.1494.0494.0493.61305
Nov 11, 202492.8594.0492.8594.0493.61-
Nov 8, 202492.1792.1791.5892.0991.675
Nov 7, 202492.0592.0591.6391.9391.51116
Nov 6, 202490.9692.5290.8291.9091.48279
Nov 5, 202487.9588.4987.4988.4988.09122
Nov 4, 202488.0088.1587.5787.5787.1745
Nov 1, 202488.4188.7088.0788.7088.2962
Oct 31, 202487.3688.5887.2888.5888.18222
Oct 30, 202488.9588.9588.5488.8088.391
Oct 29, 202489.0189.3388.8189.2188.8035
Oct 28, 202488.5488.6987.9688.5788.17102
Oct 25, 202488.2789.1388.2788.7888.3756
Oct 24, 202489.3689.4788.6188.6188.21-
Oct 23, 202489.6389.9889.5689.7089.29-
Oct 22, 202489.0889.7588.7089.6189.20128
Oct 21, 202489.7289.7289.0889.0888.6788
Oct 18, 202489.1989.3689.0389.0388.62-
Oct 17, 202489.0089.6889.0089.2188.80332
Oct 16, 202486.7688.1486.0688.1487.74407
Oct 15, 202487.2787.5486.6686.6686.26137
Oct 14, 202486.3186.7786.0886.7786.3735
Oct 11, 202485.0486.1784.8886.1785.78-
Oct 10, 202485.4885.8085.2285.2284.83-
Oct 9, 202484.4284.8083.9284.8084.4163
Oct 8, 202484.0885.0883.7085.0884.6952
Oct 7, 202486.7586.7585.0385.0384.64365
Oct 4, 202484.9386.0484.9385.8485.45-
Oct 3, 202485.3185.3484.8485.3484.95116
Oct 2, 202484.8985.3284.7785.3284.93-
Oct 1, 202486.2086.2084.7684.7684.37159
Sep 30, 202485.9086.9085.7685.7985.40279
Sep 27, 202485.5486.7185.3486.7186.31-
Sep 26, 202484.3684.8784.3684.7684.37-
Sep 25, 202483.6483.8483.6083.8483.46-
Sep 24, 202483.6883.9483.6583.6583.2718
Sep 23, 202484.0284.5283.4283.4283.04154
Sep 20, 202483.6383.6383.4683.5383.15-
Sep 19, 202484.5385.2984.5384.7984.40-
Sep 18, 202483.7484.2883.4583.7083.325
Sep 17, 202482.6083.2082.6083.2082.82-
Sep 16, 202481.5982.5481.5982.5482.16310
Sep 13, 202480.7081.6480.3781.6481.27132
Sep 12, 202480.2980.6079.9980.6080.2366
Sep 11, 202479.9580.0878.9378.9378.57-
Sep 10, 202479.8980.5479.8980.5480.17129
Sep 9, 202479.5880.0679.5879.8779.5152
Sep 6, 202479.9479.9479.3179.3178.9510
Sep 5, 202480.4780.6280.0280.0279.65-
Sep 4, 202480.3081.0480.2781.0480.67105
Sep 3, 202481.3381.5781.0581.5781.20262
Sep 2, 202482.0882.0880.9480.9480.57164
Aug 30, 202480.9881.4180.9881.0380.66-
Aug 29, 202480.6481.7580.6481.5581.18110
Aug 28, 202481.5981.8280.0380.0379.6610
Aug 27, 202482.3682.3681.4781.4781.102
Aug 26, 202481.1581.8281.1581.8181.44357
Aug 23, 202481.1781.2080.7680.7680.39-
Aug 22, 202481.3881.7581.2981.2980.92-
Aug 21, 202480.7981.1580.4780.4780.10108
Aug 20, 202482.0582.0880.8280.8280.4566
Aug 19, 202480.8281.8080.7681.8081.43-
Aug 16, 202481.1081.2280.7881.2280.85105
Aug 15, 202478.4480.3478.4480.3479.97102
Aug 14, 202478.2878.2877.7577.9677.60166
Aug 13, 202479.1979.1978.1878.1877.82115
Aug 12, 202479.0079.3978.7778.7778.41129
Aug 9, 202479.0679.1377.8077.9577.5975
Aug 8, 202480.7580.7577.6278.4378.07573
Aug 7, 202483.0484.7980.0080.8180.441,521
Aug 6, 202481.0781.5680.7681.5681.19454
Aug 5, 202479.6081.2178.4181.2180.841,041
Aug 2, 202485.7685.7682.2882.2881.9055
Aug 1, 202486.8287.0586.3586.3585.962
Jul 31, 202486.8987.4186.5687.4187.01-
Jul 30, 202485.0585.7384.8785.7385.34420
Jul 29, 202484.4084.6483.5584.6484.25142
Jul 26, 202482.4782.7682.4782.6782.293
Jul 25, 202483.0883.0882.3082.7582.37440
Jul 24, 202483.6583.7883.1383.1382.75-
Jul 23, 202486.4286.7083.8683.8683.48581
Jul 22, 202487.9987.9986.5886.5886.18105
Jul 19, 202488.9888.9888.1288.1287.7222
Jul 18, 202489.2189.5789.2189.5789.16-
Jul 17, 202490.1290.2688.9688.9688.5568
Jul 16, 202488.9490.0288.8390.0289.61-
Jul 15, 202489.4189.4588.7888.7888.37-
Jul 12, 202488.9789.4388.8489.3888.97-
Jul 11, 202489.4289.4289.2189.3188.90-
Jul 10, 202489.7189.8889.4689.4689.0569
Jul 9, 202490.1690.1689.3489.3488.93-
Jul 8, 2024 0.43 Dividend
Jul 8, 202490.0690.3589.8489.8489.4390
Jul 5, 202491.1591.1591.1591.1590.29-
Jul 4, 202491.5491.5491.1591.1590.29-
Jul 3, 202491.1891.1891.1591.1590.29-
Jul 2, 202491.5591.5590.3290.3289.4610
Jul 1, 202492.7392.7391.6391.6390.7652
Jun 28, 202495.6796.2193.8193.8192.92180
Jun 27, 202495.5295.5995.1595.3394.4392
Jun 26, 202495.5795.5795.4095.4094.50-
Jun 25, 202495.4995.9895.2795.2794.37175
Jun 24, 202495.5695.8995.2595.5694.65117
Jun 21, 202495.1995.3895.1795.1794.2754
Jun 20, 202494.4894.4893.8494.3893.485
Jun 19, 202494.3494.3494.2194.2193.32-
Jun 18, 202494.6194.6194.5694.5693.66-
Jun 17, 202493.5694.6093.5694.6093.7090
Jun 14, 202493.2393.2393.2193.2192.33-
Jun 13, 202493.4493.4493.1393.1392.2515
Jun 12, 202493.9993.9993.2193.2192.33-
Jun 11, 202495.1195.5395.1195.2594.3597
Jun 10, 202494.2994.7394.2994.7393.83-
Jun 7, 202492.9594.1892.9594.1893.2950
Jun 6, 202493.4993.4992.9693.1492.26120
Jun 5, 202494.9795.3593.3193.6892.79110
Jun 4, 202494.3394.3394.2494.2493.3511
Jun 3, 202495.6996.1594.5294.9794.07614
May 31, 202493.8495.0993.8495.0994.194
May 30, 202493.1193.7493.1193.7492.8547
May 29, 202494.1594.1593.6993.6992.80-
May 28, 202493.6394.1393.6394.1393.24190
May 27, 202493.3593.9393.2393.5192.6237
May 24, 202493.0593.7292.9793.7292.8315
May 23, 202495.3795.3793.5493.5492.6590
May 22, 202494.8895.6894.8895.6894.7753
May 21, 202495.0595.2594.9795.2494.3490
May 20, 202495.1195.1194.8594.8593.95-
May 17, 202495.1795.5194.9394.9394.036
May 16, 202494.5295.4094.4895.4094.50178
May 15, 202497.3197.3194.0794.0793.1860
May 14, 202497.7397.7397.3497.3496.4295
May 13, 202498.3298.4698.1798.1797.2490
May 10, 202498.2698.2698.1898.1897.25-
May 9, 202498.1898.3297.6197.7996.86182
May 8, 202497.9398.6597.5098.2597.32277
May 7, 2024109.02109.3097.0697.7396.801,525
May 6, 2024106.04107.18106.04107.18106.16-
May 3, 2024104.72104.96104.72104.96103.96-
May 2, 2024103.40104.00103.22103.96102.9755
Apr 30, 2024104.72104.72104.20104.20103.21-
Apr 29, 2024105.34105.34105.22105.24104.2490
Apr 26, 2024104.96105.10104.96104.98103.9894
Apr 25, 2024105.94105.94104.22104.22103.2375
Apr 24, 2024106.54106.54106.22106.22105.21-
Apr 23, 2024105.22105.90104.98105.90104.9020
Apr 22, 2024106.10106.10105.42105.42104.421
Apr 19, 2024104.68104.68104.68104.68103.69-
Apr 18, 2024105.88106.70105.88106.70105.69-
Apr 17, 2024106.98106.98106.58106.58105.57-
Apr 16, 2024106.02107.12105.82107.12106.10134
Apr 15, 2024106.86107.84106.86107.28106.2690
Apr 12, 2024109.62110.02107.58107.58106.5685
Apr 11, 2024109.14109.28108.94108.94107.91180
Apr 10, 2024108.78109.08108.40109.08108.0510
Apr 9, 2024108.04108.58107.80108.58107.5529
Apr 8, 2024109.02109.02107.98107.98106.9630
Apr 5, 2024107.84109.08107.78109.08108.05173
Apr 4, 2024109.14110.46108.96110.46109.4179
Apr 3, 2024113.78114.04113.02113.02111.95266
Apr 2, 2024113.58113.58112.62112.62111.55128
Mar 28, 2024111.72113.52111.72113.52112.44-
Mar 27, 2024110.90111.62110.90111.22110.17156
Mar 26, 2024109.90109.90109.62109.62108.5818
Mar 25, 2024108.66109.34108.18109.34108.3093
Mar 22, 2024107.38107.38107.34107.34106.3210
Mar 21, 2024106.88107.14106.88107.14106.12-
Mar 20, 2024105.28106.36105.10106.36105.35183
Mar 19, 2024104.90105.64104.66105.64104.64130
Mar 18, 2024102.70105.16102.70105.16104.16204
Mar 15, 2024102.44102.92102.44102.92101.9460
Mar 14, 2024102.94102.94101.84101.84100.87-
Mar 13, 2024102.42103.66102.42103.04102.0635
Mar 12, 2024102.98103.04102.60102.60101.6310
Mar 11, 2024100.42102.74100.42102.74101.77123
Mar 8, 2024100.58100.9099.95100.9099.94246
Mar 7, 2024100.84101.16100.02100.0299.07331
Mar 6, 2024103.46103.72101.74101.74100.78123
Mar 5, 2024104.32104.94104.32104.74103.7545
Mar 4, 2024102.46104.50102.46103.66102.68393
Mar 1, 2024103.30103.30102.74102.92101.9416
Feb 29, 2024102.14103.16102.14103.16102.18-
Feb 28, 2024100.96102.00100.66102.00101.03275
Feb 27, 202499.1099.9899.1099.9899.0324
Feb 26, 202499.20100.0699.20100.0699.1165
Feb 23, 202499.4099.4598.4398.4397.50246
Feb 22, 202499.41100.0499.30100.0499.09159
Feb 21, 2024100.92100.9299.8999.8998.9440