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

The Walt Disney Co (WDP.DU)

Compare
76.68
-5.59
(-6.79%)
At close: April 4 at 7:30:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202580.5080.9576.6876.6876.6880
Apr 3, 202587.1287.1282.2782.2782.27-
Apr 2, 202590.3990.4290.0690.2790.27-
Apr 1, 202590.6391.3389.8390.2390.23-
Mar 31, 202589.8990.4889.5590.4890.48-
Mar 28, 202592.7692.8090.6690.6690.6626
Mar 27, 202593.2493.3992.8693.2193.21-
Mar 26, 202593.9594.2593.4793.7593.75-
Mar 25, 202592.4193.7292.4193.4693.46-
Mar 24, 202592.1492.1691.7692.1692.1628
Mar 21, 202591.1291.8990.9991.8991.89-
Mar 20, 202592.2392.5690.9691.2391.238
Mar 19, 202590.7592.3090.7591.9691.9650
Mar 18, 202590.7590.9090.4090.4090.40-
Mar 17, 202590.2191.3590.2191.3591.35-
Mar 14, 202589.8190.6589.2190.6590.65-
Mar 13, 202590.5090.8389.3489.3489.3450
Mar 12, 202589.9790.6088.7690.4290.4215
Mar 11, 202592.5093.0489.7089.7089.70-
Mar 10, 202596.8696.8695.0595.0595.051
Mar 7, 202597.6597.6596.0896.8496.8425
Mar 6, 2025100.80100.8098.0298.5598.5520
Mar 5, 2025102.78102.78101.00101.00101.00-
Mar 4, 2025107.26107.26102.56102.56102.56-
Mar 3, 2025109.08109.64108.20108.20108.20-
Feb 28, 2025106.92108.38106.88108.30108.30-
Feb 27, 2025106.92108.46106.38108.46108.46500
Feb 26, 2025105.28107.26104.88106.58106.58-
Feb 25, 2025105.94105.94104.28104.66104.66-
Feb 24, 2025103.54106.10103.48106.10106.10-
Feb 21, 2025105.18106.38104.24104.24104.24-
Feb 20, 2025106.20106.30104.26104.26104.26-
Feb 19, 2025104.86106.72104.62106.64106.64-
Feb 18, 2025104.66105.62104.42104.42104.42-
Feb 17, 2025104.70104.78103.98103.98103.984
Feb 14, 2025104.50104.76104.28104.76104.76-
Feb 13, 2025104.12104.64104.12104.64104.64-
Feb 12, 2025105.00105.00104.26104.88104.8837
Feb 11, 2025105.80105.80104.52104.96104.96-
Feb 10, 2025107.00107.20105.70105.70105.70-
Feb 7, 2025107.72107.74107.58107.72107.72-
Feb 6, 2025106.40106.66105.74106.64106.64-
Feb 5, 2025109.34109.34106.44106.44106.4450
Feb 4, 2025110.50110.50108.70108.70108.70-
Feb 3, 2025108.06110.18108.06110.18110.18100
Jan 31, 2025109.16109.88108.78108.78108.78-
Jan 30, 2025108.68109.76108.68109.46109.46-
Jan 29, 2025107.18108.92107.18108.92108.92-
Jan 28, 2025108.28108.78107.04108.06108.069
Jan 27, 2025106.28107.98106.16107.98107.98-
Jan 24, 2025105.84107.54105.64107.54107.54-
Jan 23, 2025104.24105.92104.12105.92105.92-
Jan 22, 2025105.10105.40104.42104.50104.50-
Jan 21, 2025102.88104.50102.88104.50104.50-
Jan 20, 2025103.70103.86102.56102.56102.56-
Jan 17, 2025103.32104.38103.32104.22104.2242
Jan 16, 2025105.12105.12103.98103.98103.98-
Jan 15, 2025105.00105.44104.64105.42105.42-
Jan 14, 2025105.36105.42104.98104.98104.98-
Jan 13, 2025105.32105.98105.06105.06105.06-
Jan 10, 2025106.76106.94105.36106.60106.60-
Jan 9, 2025107.50107.50106.66106.66106.66-
Jan 8, 2025107.70108.02106.30106.30106.30-
Jan 7, 2025107.50108.08107.14107.76107.76-
Jan 6, 2025107.34108.10106.64107.86107.861
Jan 3, 2025108.26108.26107.70107.76107.7615
Jan 2, 2025107.50108.00107.40107.40107.4010
Dec 30, 2024106.24106.24106.00106.14106.14-
Dec 27, 2024107.66107.66106.58106.74106.74-
Dec 23, 2024107.36107.48106.36106.84106.8419
Dec 20, 2024107.00107.70105.96107.70107.70-
Dec 19, 2024107.04108.12106.88108.12108.12266
Dec 18, 2024107.46110.28107.46109.40109.4070
Dec 17, 2024106.38107.88106.34107.88107.88-
Dec 16, 2024 0.46 Dividend
Dec 16, 2024107.48107.48106.90106.90106.9015
Dec 13, 2024109.56109.56108.30108.30107.80-
Dec 12, 2024108.50109.56108.50109.20108.70-
Dec 11, 2024108.96109.10108.50109.10108.60-
Dec 10, 2024108.48108.82108.28108.28107.7836
Dec 9, 2024110.42110.42107.90107.90107.40-
Dec 6, 2024109.82110.58109.54110.58110.07-
Dec 5, 2024111.00111.00110.08110.14109.63-
Dec 4, 2024110.74110.84110.14110.14109.6365
Dec 3, 2024111.52111.52110.32110.62110.1150
Dec 2, 2024111.00112.36111.00111.24110.7365
Nov 29, 2024110.78111.64110.72110.72110.211
Nov 28, 2024111.40111.40110.96111.04110.53-
Nov 27, 2024110.02111.30109.54111.30110.79-
Nov 26, 2024110.30110.86110.14110.86110.35-
Nov 25, 2024110.30110.66109.88109.88109.37-
Nov 22, 2024109.20111.02108.94111.02110.51-
Nov 21, 2024108.12110.20107.88110.20109.6913
Nov 20, 2024106.22107.32105.98107.32106.824
Nov 19, 2024107.10107.10105.58105.58105.0950
Nov 18, 2024109.28109.28107.26107.52107.0266
Nov 15, 2024102.54107.70102.44107.70107.201
Nov 14, 202497.70105.1897.70103.44102.96100
Nov 13, 202495.0096.8295.0096.8296.373
Nov 12, 202494.6094.8494.0294.0293.59-
Nov 11, 202492.0994.0792.0993.9793.544
Nov 8, 202491.6192.0391.5292.0391.61-
Nov 7, 202491.8291.9391.6691.6691.24-
Nov 6, 202490.7091.9790.7091.9191.49-
Nov 5, 202488.0088.2187.5988.2187.80-
Nov 4, 202487.8787.8787.6187.8587.44-
Nov 1, 202488.2488.6388.1888.1887.77-
Oct 31, 202487.0888.5287.0888.5288.11-
Oct 30, 202488.7088.8487.7687.7687.35-
Oct 29, 202488.9989.2988.7889.2488.83-
Oct 28, 202488.2088.8588.1488.8588.44-
Oct 25, 202488.0089.2188.0088.2787.861
Oct 24, 202489.0089.2688.2688.2687.85-
Oct 23, 202489.2189.7989.2189.7889.37-
Oct 22, 202488.9689.5888.5889.5889.17-
Oct 21, 202489.5089.5388.7988.7988.38-
Oct 18, 202489.2089.5888.6989.5889.17-
Oct 17, 202488.8489.2188.8489.0988.68108
Oct 16, 202486.2987.9286.0087.9287.51-
Oct 15, 202487.1087.2986.3186.3185.912
Oct 14, 202485.8586.9685.8586.9686.56215
Oct 11, 202484.8586.2284.8085.9285.52-
Oct 10, 202485.5885.8085.1985.1984.80-
Oct 9, 202484.0585.3284.0285.3284.93-
Oct 8, 202484.0084.6183.9284.5184.122
Oct 7, 202486.6286.6284.1284.1283.73-
Oct 4, 202484.7786.3184.7786.0385.635
Oct 3, 202485.0685.1284.6284.6284.23-
Oct 2, 202484.4285.4084.4284.7984.40-
Oct 1, 202486.0086.0084.3984.3984.00-
Sep 30, 202486.0386.6285.7786.1585.754
Sep 27, 202485.0486.2385.0486.2385.8311
Sep 26, 202484.3485.2384.3085.2384.844
Sep 25, 202483.3084.2683.3084.2683.879
Sep 24, 202483.5383.8082.9483.7083.31-
Sep 23, 202483.8084.3583.3683.5083.11-
Sep 20, 202483.5483.5683.4083.5683.17-
Sep 19, 202484.4385.2984.4384.5184.12-
Sep 18, 202483.4683.8683.3683.8683.47-
Sep 17, 202482.3183.7782.3183.7783.38-
Sep 16, 202481.7082.5481.6082.1481.76-
Sep 13, 202480.4281.7580.4281.7581.3719
Sep 12, 202480.1380.5080.1380.3880.01-
Sep 11, 202479.5279.9179.0179.5479.17-
Sep 10, 202479.7580.1779.7579.8479.4718
Sep 9, 202479.5079.9279.5079.9279.55-
Sep 6, 202479.5580.0679.3179.3178.94-
Sep 5, 202480.6380.6379.7579.7579.381
Sep 4, 202480.1580.8280.1580.4180.04-
Sep 3, 202481.0081.5481.0081.3580.97-
Sep 2, 202481.6981.6980.7181.2680.885
Aug 30, 202481.0081.3080.9080.9280.5528
Aug 29, 202480.3081.8580.3081.3680.98-
Aug 28, 202481.4081.6080.1780.1779.80-
Aug 27, 202481.8982.1081.1981.1980.8240
Aug 26, 202481.0081.8381.0081.7881.40-
Aug 23, 202480.8481.0780.5680.5680.19-
Aug 22, 202481.2281.5581.1181.1180.74-
Aug 21, 202480.6581.0080.5280.5280.15100
Aug 20, 202481.8582.1280.5780.7080.332,200
Aug 19, 202480.6481.9280.6481.7681.38-
Aug 16, 202481.1181.2080.4981.2080.8350
Aug 15, 202478.3980.5078.3980.5080.13-
Aug 14, 202477.8578.2877.6778.2877.92-
Aug 13, 202478.5578.9477.8777.8777.516
Aug 12, 202478.9079.4478.7278.7278.3695
Aug 9, 202478.9079.0177.7578.1377.775
Aug 8, 202478.1978.5578.1978.2777.91-
Aug 7, 202483.0083.9679.6779.9579.5828
Aug 6, 202481.1082.3380.9082.3381.9590
Aug 5, 202479.9981.3578.6181.1180.7437
Aug 2, 202485.1385.3582.0182.0181.63-
Aug 1, 202486.8186.8786.0286.0285.62-
Jul 31, 202486.5887.0386.5887.0386.63-
Jul 30, 202485.0085.9485.0085.8285.421
Jul 29, 202483.4085.1783.4085.1784.7855
Jul 26, 202482.3583.1182.3583.1182.733
Jul 25, 202483.0083.0082.5082.8582.4740
Jul 24, 202483.3083.5582.7982.8582.47-
Jul 23, 202486.1586.5283.7483.7483.35-
Jul 22, 202487.7387.8585.9285.9285.52-
Jul 19, 202488.8088.8087.9587.9587.54-
Jul 18, 202488.9889.6588.8889.0588.64-
Jul 17, 202490.1090.2488.4888.9688.55122
Jul 16, 202488.9090.2488.7590.2489.82-
Jul 15, 202489.1289.5088.6788.8888.47-
Jul 12, 202488.9189.5388.8889.3188.90-
Jul 11, 202489.2389.3388.6488.6488.2330
Jul 10, 202489.6089.7188.9788.9788.56-
Jul 9, 202490.0090.0988.9689.6389.2241
Jul 8, 2024 0.41 Dividend
Jul 8, 202490.0090.1689.5789.5789.1610
Jul 5, 202491.0091.1590.2890.2889.42-
Jul 4, 202491.1591.3990.9590.9590.0830
Jul 3, 202491.0091.4090.9591.3090.4311
Jul 2, 202491.1591.4390.3690.3689.49-
Jul 1, 202492.2092.5091.2691.2890.41164
Jun 28, 202495.4995.6092.2092.2091.3211
Jun 27, 202495.1495.5895.1495.2894.377
Jun 26, 202495.3595.6195.3595.3694.45-
Jun 25, 202495.5095.6295.2195.2194.30-
Jun 24, 202495.4495.5195.0295.0294.11-
Jun 21, 202494.8595.8294.8595.3894.47-
Jun 20, 202494.2994.5894.0594.5893.67-
Jun 19, 202494.2994.4594.0094.4593.55-
Jun 18, 202494.5894.5893.7693.7692.8622
Jun 17, 202493.2494.5493.2494.0093.1010
Jun 14, 202493.0093.3092.8492.8491.95-
Jun 13, 202493.1093.2692.9492.9492.05-
Jun 12, 202493.7393.9992.8692.8691.9730
Jun 11, 202494.9395.2994.6894.6893.77-
Jun 10, 202493.9094.7693.9094.7693.85-
Jun 7, 202492.8094.2392.8093.8492.94-
Jun 6, 202493.1093.2593.0893.2492.35150
Jun 5, 202495.0795.2893.2393.2392.34-
Jun 4, 202494.0494.5094.0494.5093.59-
Jun 3, 202495.8596.0894.3294.3293.42-
May 31, 202493.5994.5093.5994.5093.59-
May 30, 202492.8293.9892.8293.8092.901
May 29, 202493.9294.1393.5993.5992.69-
May 28, 202493.2094.1193.2093.9393.03-
May 27, 202493.4093.7893.2693.2692.3730
May 24, 202492.8293.7792.8293.7792.87-
May 23, 202495.1095.3093.1593.1592.26-
May 22, 202494.7595.5694.7595.3594.44-
May 21, 202494.5495.2494.5494.6493.7320
May 20, 202494.9995.1194.4094.4093.50-
May 17, 202494.8195.4694.8194.9194.0080
May 16, 202494.4095.3394.3994.9894.0714
May 15, 202497.2197.2694.4194.4893.58-
May 14, 202497.8297.8997.2697.2696.33-
May 13, 202498.1398.2598.0798.0797.13-
May 10, 202498.4498.4498.1198.1697.22-
May 9, 202498.1098.1697.9598.0497.10-
May 8, 202497.8998.2897.8998.0197.07-
May 7, 2024108.98108.9897.4597.4596.52-
May 6, 2024105.50107.98105.50107.98106.9510
May 3, 2024104.80105.52104.56105.52104.51-
May 2, 2024103.18104.64103.18104.64103.64-
Apr 30, 2024104.36104.50103.70103.98102.98-
Apr 29, 2024105.02105.16104.82104.82103.825
Apr 26, 2024105.24105.32104.66104.90103.9048
Apr 25, 2024105.78105.90104.22104.58103.586
Apr 24, 2024106.24106.48106.10106.10105.08-
Apr 23, 2024105.00106.42105.00106.42105.40-
Apr 22, 2024105.58106.04105.28105.92104.91-
Apr 19, 2024105.08105.10104.02105.10104.0925
Apr 18, 2024105.80106.38105.60106.08105.06-
Apr 17, 2024107.14107.14106.32106.32105.30-
Apr 16, 2024106.00107.16105.80107.16106.133
Apr 15, 2024106.64107.62106.18106.18105.16-
Apr 12, 2024109.22110.02107.06107.06106.03-
Apr 11, 2024108.68109.58108.68109.58108.53-
Apr 10, 2024108.54109.14108.54109.14108.0916
Apr 9, 2024108.00108.72107.82108.72107.68-
Apr 8, 2024109.00109.02108.04108.26107.22-
Apr 5, 2024108.00109.34107.74109.34108.29-
Apr 4, 2024108.50110.06108.50110.06109.01905

Related Tickers

BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
2.9700
-1.00%
 
J5A.BE Warner Bros.Discovery Inc
8.20
-10.86%
 
MTVFR.MI Mondo TV France Société Anonyme
0.0060
+3.45%
 
GBK.ST Goodbye Kansas Group AB (publ)
2.9800
-7.45%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.3500
-4.29%
 
AIM.AX Ai-Media Technologies Limited
0.7350
+0.68%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
127.00
-7.30%
 
SSL.MI S.S. Lazio S.p.A.
0.8000
+3.09%
 
000793.SZ Huawen Media Group
2.4300
+2.10%
 
BMOB3.SA Bemobi Mobile Tech S.A.
17.39
-1.75%