Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

The Walt Disney Co (WDP.BE)

Compare
73.51
-0.49
(-0.66%)
At close: April 17 at 8:08:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202573.5173.5173.5173.5173.51-
Apr 16, 202574.0074.0074.0074.0074.00-
Apr 15, 202574.2574.2574.2574.2574.25-
Apr 14, 202574.7576.3074.7576.3076.3030
Apr 11, 202576.3976.3974.9274.9274.9220
Apr 10, 202582.9982.9978.5378.5378.5325
Apr 9, 202572.3072.3072.3072.3072.30-
Apr 8, 202577.5977.5977.5977.5977.5970
Apr 7, 202574.2074.2073.6473.6473.64223
Apr 4, 202580.4280.8978.0778.0778.07170
Apr 3, 202587.1387.1380.8180.8180.8117
Apr 2, 202590.3890.3890.3890.3890.38-
Apr 1, 202590.6790.6790.6790.6790.67-
Mar 31, 202589.8589.8589.8589.8589.85-
Mar 28, 202592.7792.7790.5590.5590.5510
Mar 27, 202593.2693.2693.2693.2693.26-
Mar 26, 202593.9693.9693.9693.9693.96-
Mar 25, 202592.4392.4392.4392.4392.43-
Mar 24, 202592.1592.1592.1592.1592.15-
Mar 21, 202591.1591.1591.1591.1591.15-
Mar 20, 202592.2392.2392.2392.2392.23-
Mar 19, 202590.7290.7290.7290.7290.72-
Mar 18, 202590.7590.7590.7590.7590.75-
Mar 17, 202590.2290.2290.2290.2290.22-
Mar 14, 202589.6889.6889.6889.6889.68-
Mar 13, 202590.4190.4190.4190.4190.41-
Mar 12, 202590.0190.0190.0190.0190.01-
Mar 11, 202592.4692.4692.4692.4692.46-
Mar 10, 202596.7996.7995.0095.0095.00110
Mar 7, 202597.3297.3297.2197.2197.2159
Mar 6, 2025100.90100.90100.90100.90100.90-
Mar 5, 2025102.80102.80101.16101.16101.1610
Mar 4, 2025107.26107.26103.28103.28103.2824
Mar 3, 2025109.00109.00109.00109.00109.0060
Feb 28, 2025106.92106.92106.92106.92106.92-
Feb 27, 2025106.92106.92106.04106.04106.0425
Feb 26, 2025105.30105.30105.30105.30105.30-
Feb 25, 2025105.94105.94105.94105.94105.94-
Feb 24, 2025103.56103.56103.56103.56103.56-
Feb 21, 2025105.20106.26105.20106.26106.2610
Feb 20, 2025106.00106.28106.00106.28106.2825
Feb 19, 2025104.88104.88104.88104.88104.88-
Feb 18, 2025104.34104.34104.34104.34104.34-
Feb 17, 2025104.72104.72104.72104.72104.72-
Feb 14, 2025104.38104.38104.14104.14104.143
Feb 13, 2025102.16102.16102.16102.16102.16-
Feb 12, 2025104.90104.90104.90104.90104.90-
Feb 11, 2025105.70105.70105.70105.70105.70-
Feb 10, 2025107.00107.00106.30106.30106.30136
Feb 7, 2025107.50107.50107.50107.50107.50-
Feb 6, 2025106.28106.52106.28106.52106.525
Feb 5, 2025109.00109.00107.18107.18107.183
Feb 4, 2025110.52110.52108.78108.78108.7850
Feb 3, 2025108.00108.00108.00108.00108.00-
Jan 31, 2025109.12109.12109.12109.12109.12-
Jan 30, 2025108.70108.70108.70108.70108.70-
Jan 29, 2025107.20107.20107.20107.20107.20-
Jan 28, 2025107.96107.96107.96107.96107.96-
Jan 27, 2025106.30106.30106.30106.30106.30-
Jan 24, 2025105.88105.88105.88105.88105.88-
Jan 23, 2025104.22104.34104.22104.34104.3451
Jan 22, 2025105.12105.12104.30104.30104.3012
Jan 21, 2025101.80101.80101.80101.80101.80-
Jan 20, 2025103.64103.64103.64103.64103.64-
Jan 17, 2025103.32103.62103.32103.62103.624
Jan 16, 2025105.18105.18105.00105.00105.00100
Jan 15, 2025104.94105.16104.94105.16105.162
Jan 14, 2025105.40105.40105.40105.40105.40-
Jan 13, 2025105.16105.16105.00105.00105.0044
Jan 10, 2025106.34106.94106.34106.94106.9426
Jan 9, 2025107.50107.50107.22107.22107.2270
Jan 8, 2025107.76107.76107.76107.76107.76-
Jan 7, 2025107.50107.50107.50107.50107.50-
Jan 6, 2025107.14107.14107.14107.14107.14-
Jan 3, 2025107.70107.70107.70107.70107.70-
Jan 2, 2025107.42107.42107.42107.42107.42-
Dec 30, 2024106.20106.20106.20106.20106.20-
Dec 27, 2024107.64107.64107.64107.64107.64-
Dec 23, 2024107.46107.46106.62106.62106.6235
Dec 20, 2024106.92106.92106.84106.84106.8440
Dec 19, 2024107.00107.00107.00107.00107.0020
Dec 18, 2024107.48107.48107.48107.48107.48-
Dec 17, 2024106.16106.16106.16106.16106.16-
Dec 16, 2024 0.43875 Dividend
Dec 16, 2024107.20107.50107.20107.50107.502
Dec 13, 2024109.56109.56108.28108.28107.7811
Dec 12, 2024108.54109.62108.54109.62109.112
Dec 11, 2024108.88108.88108.88108.88108.38-
Dec 10, 2024108.16108.66108.16108.66108.165
Dec 9, 2024110.42110.42107.94107.94107.4429
Dec 6, 2024109.86109.86109.86109.86109.35-
Dec 5, 2024110.92110.92110.92110.92110.41-
Dec 4, 2024110.76111.12110.34110.34109.8356
Dec 3, 2024111.56111.56110.18110.18109.6710
Dec 2, 2024111.40111.40111.40111.40110.89-
Nov 29, 2024110.24111.22110.24111.22110.713
Nov 28, 2024111.42111.42111.42111.42110.91-
Nov 27, 2024109.92109.92109.92109.92109.41-
Nov 26, 2024110.32110.38110.32110.38109.878
Nov 25, 2024110.76110.76110.76110.76110.2528
Nov 22, 2024109.22110.50109.22110.50109.99100
Nov 21, 2024108.02109.28108.02109.28108.78200
Nov 20, 2024106.26106.26106.26106.26105.7780
Nov 19, 2024106.86106.86106.78106.78106.294
Nov 18, 2024109.02109.02109.02109.02108.5210
Nov 15, 2024102.50102.50102.50102.50102.03-
Nov 14, 202497.58105.5097.58104.92104.4414
Nov 13, 202494.7295.6894.7295.6895.24100
Nov 12, 202494.5994.5994.5994.5994.15-
Nov 11, 202492.2992.2992.2992.2991.86-
Nov 8, 202491.6391.6391.6391.6391.21-
Nov 7, 202491.8791.8791.8791.8791.45-
Nov 6, 202490.7090.7090.7090.7090.28-
Nov 5, 202487.8287.8287.8287.8287.41-
Nov 4, 202487.8787.9687.8787.9687.551
Nov 1, 202488.2288.2288.2288.2287.81-
Oct 31, 202487.0887.0887.0887.0886.68-
Oct 30, 202488.5988.5988.5988.5988.18-
Oct 29, 202488.7789.0888.7789.0888.675
Oct 28, 202488.1688.1688.1288.1287.7112
Oct 25, 202487.9588.3787.9588.3787.9610
Oct 24, 202488.9688.9688.9688.9688.55-
Oct 23, 202489.2289.2289.2289.2288.81-
Oct 22, 202488.9488.9488.9488.9488.53-
Oct 21, 202489.5189.5189.5189.5189.102
Oct 18, 202489.1489.1489.1489.1488.73-
Oct 17, 202488.8488.8488.8488.8488.43-
Oct 16, 202486.3886.3886.3886.3885.98-
Oct 15, 202487.1187.1187.1187.1186.71-
Oct 14, 202486.1986.1986.1986.1985.793
Oct 11, 202484.8584.8584.8584.8584.46-
Oct 10, 202485.5085.5085.5085.5085.11-
Oct 9, 202484.0084.0084.0084.0083.61-
Oct 8, 202483.8583.8583.8483.8483.451
Oct 7, 202486.6486.6486.6486.6486.24-
Oct 4, 202484.7785.1384.7785.1384.7435
Oct 3, 202485.4085.4085.4085.4085.0110
Oct 2, 202484.4484.4484.4484.4484.05-
Oct 1, 202485.9385.9385.9385.9385.53-
Sep 30, 202485.6585.8485.6585.8485.446
Sep 27, 202485.2285.2285.2285.2284.83-
Sep 26, 202484.3684.3684.3684.3683.97-
Sep 25, 202483.1783.7683.1783.7683.3710
Sep 24, 202483.4283.4283.4283.4283.03-
Sep 23, 202483.7283.7283.7283.7283.33-
Sep 20, 202483.4183.4183.4183.4183.02-
Sep 19, 202484.4084.4084.4084.4084.01-
Sep 18, 202483.4383.5083.4383.5083.11100
Sep 17, 202482.2982.2982.2982.2981.91-
Sep 16, 202481.6382.1481.6382.1481.766
Sep 13, 202480.4080.4080.4080.4080.03-
Sep 12, 202480.1580.1580.1580.1579.78-
Sep 11, 202479.5079.5079.5079.5079.13-
Sep 10, 202479.7080.5379.7080.5380.16100
Sep 9, 202479.4379.4379.4379.4379.06-
Sep 6, 202479.5479.7179.5479.7179.345
Sep 5, 202480.3280.3280.3280.3279.95-
Sep 4, 202480.0580.0580.0580.0579.68-
Sep 3, 202481.0181.0181.0181.0180.64-
Sep 2, 202481.5981.5981.5981.5981.2110
Aug 30, 202480.9480.9480.9480.9480.57-
Aug 29, 202480.3180.3180.3180.3179.94-
Aug 28, 202481.3681.3681.3681.3680.98-
Aug 27, 202481.8381.8381.8381.8381.45-
Aug 26, 202480.8880.8880.8880.8880.5125
Aug 23, 202480.8881.2580.8881.2580.87400
Aug 22, 202481.2281.2281.2281.2280.84-
Aug 21, 202480.5580.5580.5580.5580.18-
Aug 20, 202481.7482.1181.7482.1181.732
Aug 19, 202480.6380.6380.6380.6380.26-
Aug 16, 202480.8780.8780.8780.8780.50-
Aug 15, 202478.4080.7278.4080.7280.35220
Aug 14, 202477.8177.8177.8177.8177.45-
Aug 13, 202478.5778.5778.1478.1477.7850
Aug 12, 202479.1079.2579.1079.2578.8812
Aug 9, 202478.8079.0478.8079.0478.681
Aug 8, 202478.0078.0078.0078.0077.6420
Aug 7, 202483.0483.0483.0483.0482.66-
Aug 6, 202481.1081.1081.1081.1080.73-
Aug 5, 202479.3079.5979.3079.5979.2251
Aug 2, 202485.1285.1285.1285.1284.73-
Aug 1, 202486.6686.6686.6686.6686.26-
Jul 31, 202486.6087.0786.6087.0786.675
Jul 30, 202484.9185.2384.9185.2384.843
Jul 29, 202483.3083.8583.3083.8583.4612
Jul 26, 202482.3282.3282.3282.3281.94-
Jul 25, 202482.7582.7582.7582.7582.37-
Jul 24, 202483.3083.3083.3083.3082.92-
Jul 23, 202486.0786.0786.0786.0785.67-
Jul 22, 202487.7487.7486.2286.2285.822
Jul 19, 202488.8388.8387.9787.9787.5623
Jul 18, 202488.9788.9788.9788.9788.56-
Jul 17, 202490.0590.0590.0590.0589.63-
Jul 16, 202488.8388.8388.8388.8388.42-
Jul 15, 202489.1589.1589.1589.1588.74-
Jul 12, 202488.8789.0588.8789.0588.646
Jul 11, 202489.2489.2489.2489.2488.83-
Jul 10, 202489.5589.5589.5589.5589.14-
Jul 9, 202489.9189.9189.9189.9189.49-
Jul 8, 2024 0.394875 Dividend
Jul 8, 202489.8289.8289.8289.8289.41-
Jul 5, 202490.9790.9790.9790.9790.10-
Jul 4, 202491.1591.1591.1591.1590.28-
Jul 3, 202490.9290.9290.9290.9290.05-
Jul 2, 202491.0091.0090.4190.5389.679
Jul 1, 202492.2492.2492.2492.2491.3612
Jun 28, 202495.3396.1492.4092.4091.529
Jun 27, 202495.1495.1495.1495.1494.23-
Jun 26, 202495.2495.6295.2495.6294.715
Jun 25, 202495.3795.3795.3795.3794.46-
Jun 24, 202495.4595.4595.4595.4594.54-
Jun 21, 202494.8594.8594.8594.8593.94-
Jun 20, 202494.3094.3094.3094.3093.4067
Jun 19, 202494.3094.3094.3094.3093.40-
Jun 18, 202494.5894.5894.5894.5893.68-
Jun 17, 202493.2293.2293.2293.2292.33-
Jun 14, 202493.0493.0493.0493.0492.15-
Jun 13, 202493.0993.0993.0993.0992.20-
Jun 12, 202493.7693.8893.7693.8892.984
Jun 11, 202494.9995.4594.9995.4594.5440
Jun 10, 202493.7093.7093.7093.7092.81-
Jun 7, 202492.7692.7692.7692.7691.87-
Jun 6, 202493.0793.0793.0793.0792.18-
Jun 5, 202495.0795.0795.0795.0794.16-
Jun 4, 202494.0294.0294.0294.0293.12-
Jun 3, 202495.8795.8795.8795.8794.96-
May 31, 202493.6394.9193.6394.9194.00121
May 30, 202492.7093.7392.7093.7392.8413
May 29, 202493.9093.9093.7093.7092.8142
May 28, 202492.8092.8092.8092.8091.91-
May 27, 202493.6693.6693.6693.6692.7710
May 24, 202492.8492.8492.8492.8491.95-
May 23, 202494.9794.9794.9194.9194.0022
May 22, 202494.7094.7094.7094.7093.80-
May 21, 202494.3394.3394.3394.3393.43-
May 20, 202494.7894.7894.7894.7893.88-
May 17, 202494.9095.0494.9095.0494.1371
May 16, 202494.2095.0794.2095.0094.0965
May 15, 202497.2397.2397.2397.2396.30-
May 14, 202497.8297.8297.3497.3496.411
May 13, 202498.1498.1498.1498.1497.20-
May 10, 202498.4498.4497.8897.8896.953
May 9, 202497.8997.8997.8997.8996.96-
May 8, 202497.7398.4497.7398.4497.5060
May 7, 2024109.00109.0096.9096.9095.9832
May 6, 2024105.52105.52105.52105.52104.51-
May 3, 2024104.70104.70104.70104.70103.70-
May 2, 2024102.98102.98102.98102.98102.00-
Apr 30, 2024104.44104.44104.44104.44103.44-
Apr 29, 2024105.02105.02105.02105.02104.02-
Apr 26, 2024105.02105.02105.02105.02104.02-
Apr 25, 2024105.58105.58105.58105.58104.57-
Apr 24, 2024106.60106.60106.42106.42105.4013
Apr 23, 2024104.90104.90104.90104.90103.90-
Apr 22, 2024105.62105.62105.62105.62104.6120
Apr 19, 2024103.20103.20103.20103.20102.22-
Apr 18, 2024105.80105.80105.80105.80104.79-
Apr 17, 2024107.04107.04106.70106.70105.68180

Related Tickers

0DVE.IL Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.0300
+0.50%
 
J5A.HM Warner Bros.Discovery Inc
7.06
-1.40%
 
BORUF Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.5000
0.00%
 
J5A.DE Warner Bros. Discovery, Inc.
7.04
-1.84%
 
BVB.HM Borussia Dortmund GmbH & Co KGaA
2.9950
0.00%
 
J5A.SG Warner Bros.Discovery Inc
7.13
+3.96%
 
NFC.DU Netflix Inc
857.10
+0.49%
 
NFC1.F Netflix, Inc.
23.40
+0.86%
 
ROKU Roku, Inc.
58.46
+0.10%
 
NFLX Netflix, Inc.
973.03
+1.19%