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

Hanover - Delayed Quote EUR

The Walt Disney Co (WDP.HA)

Compare
74.43
+0.52
+(0.70%)
At close: April 17 at 5:25:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202573.5174.4373.5174.4374.43-
Apr 16, 202574.0074.0073.9173.9173.91-
Apr 15, 202574.3675.5574.3675.5575.55-
Apr 14, 202574.9675.0674.9675.0675.06-
Apr 11, 202575.8575.8573.7673.7673.76-
Apr 10, 202583.0983.0976.5876.5876.58-
Apr 9, 202572.1174.3872.1174.3874.38-
Apr 8, 202577.0077.4077.0077.4077.40-
Apr 7, 202573.2075.4373.2075.4375.43-
Apr 4, 202580.3980.3978.0678.0678.06-
Apr 3, 202586.7486.7482.5282.5282.52-
Apr 2, 202590.3490.3489.9189.9189.91-
Apr 1, 202590.6590.6590.5990.5990.59-
Mar 31, 202589.9289.9989.9289.9989.99-
Mar 28, 202592.7892.7890.3390.3390.33-
Mar 27, 202593.2193.2193.0493.0493.04-
Mar 26, 202593.9593.9593.3893.3893.38-
Mar 25, 202592.3993.4492.3993.4493.44-
Mar 24, 202592.1392.3592.1392.3592.35-
Mar 21, 202591.1891.6491.1891.6491.64-
Mar 20, 202592.2292.2291.6991.6991.69-
Mar 19, 202590.7092.1190.7092.1192.11-
Mar 18, 202590.7390.7390.3490.3490.34-
Mar 17, 202590.4190.9490.4190.9490.94-
Mar 14, 202589.7790.7589.7790.7590.75-
Mar 13, 202590.5490.5488.6788.6788.67-
Mar 12, 202590.0090.0089.5689.5689.56-
Mar 11, 202592.5192.5190.1290.1290.12-
Mar 10, 202596.8496.8494.7094.7094.70-
Mar 7, 202597.3297.3295.9595.9595.95-
Mar 6, 2025101.02101.0298.86100.32100.3210
Mar 5, 2025102.80102.80100.68100.68100.68-
Mar 4, 2025107.38107.38103.44103.44103.44-
Mar 3, 2025108.78108.94108.78108.94108.94-
Feb 28, 2025106.98108.48106.98108.48108.48-
Feb 27, 2025106.94108.38106.94108.38108.38-
Feb 26, 2025105.38107.32105.38107.32107.32-
Feb 25, 2025106.00106.00104.30104.30104.30-
Feb 24, 2025103.68104.60103.68104.60104.60-
Feb 21, 2025105.18106.34105.18106.34106.34-
Feb 20, 2025106.22106.22105.04105.04105.04-
Feb 19, 2025104.88107.08104.88107.08107.08-
Feb 18, 2025104.66104.68104.66104.68104.68-
Feb 17, 2025104.74104.78104.74104.78104.78-
Feb 14, 2025104.60104.88104.60104.88104.88-
Feb 13, 2025102.08104.92102.08104.92104.92-
Feb 12, 2025105.02105.02105.00105.00105.00-
Feb 11, 2025105.82105.82104.58104.58104.58-
Feb 10, 2025107.02107.02106.04106.04106.0425
Feb 7, 2025107.70107.70107.64107.64107.64-
Feb 6, 2025106.42106.42106.16106.16106.16-
Feb 5, 2025109.12109.12107.54107.54107.54-
Feb 4, 2025110.52110.52109.16109.16109.16-
Feb 3, 2025108.52109.68108.52109.68109.68-
Jan 31, 2025109.16109.16109.14109.14109.14-
Jan 30, 2025108.70109.38108.70109.38109.38-
Jan 29, 2025107.30109.32107.30109.32109.32-
Jan 28, 2025108.20108.20107.44107.44107.44-
Jan 27, 2025106.30107.74106.30107.74107.74-
Jan 24, 2025105.84107.50105.84107.50107.50-
Jan 23, 2025104.32105.76104.32105.76105.76-
Jan 22, 2025105.10105.10104.60104.60104.60-
Jan 21, 2025102.90104.36102.90104.36104.36-
Jan 20, 2025103.66103.66103.66103.66103.66-
Jan 17, 2025103.36104.40103.36104.40104.40-
Jan 16, 2025105.12105.12104.02104.02104.02-
Jan 15, 2025105.02105.64105.02105.64105.64-
Jan 14, 2025105.52105.52105.10105.10105.10-
Jan 13, 2025105.24105.30105.24105.30105.30-
Jan 10, 2025106.76106.76105.78105.78105.78-
Jan 9, 2025107.50107.50106.72106.72106.72-
Jan 8, 2025107.74107.74106.02106.02106.02-
Jan 7, 2025107.52108.12107.52108.12108.12-
Jan 6, 2025107.36108.18107.36108.18108.18100
Jan 3, 2025108.02108.02107.88107.88107.88-
Jan 2, 2025107.52108.08107.52108.08108.08-
Dec 30, 2024106.26106.26106.26106.26106.26-
Dec 27, 2024107.66107.66106.52106.52106.52-
Dec 23, 2024107.34107.34106.58106.58106.58-
Dec 20, 2024107.10107.66107.10107.66107.66-
Dec 19, 2024107.04108.14107.04108.14108.14-
Dec 18, 2024107.62109.86107.62109.86109.86-
Dec 17, 2024106.42108.10106.42108.10108.10-
Dec 16, 2024 0.43875 Dividend
Dec 16, 2024107.08107.14107.08107.14107.14-
Dec 13, 2024109.64109.64108.30108.30107.80-
Dec 12, 2024108.58109.50108.58109.50108.99-
Dec 11, 2024108.88108.88108.76108.84108.345
Dec 10, 2024108.28108.70108.28108.70108.20-
Dec 9, 2024110.44110.44108.44108.44107.94-
Dec 6, 2024109.84110.86109.84110.86110.35-
Dec 5, 2024111.06111.06110.04110.04109.53-
Dec 4, 2024110.76110.76110.30110.30109.79-
Dec 3, 2024111.54111.54110.30110.30109.79-
Dec 2, 2024111.32111.76111.32111.76111.24-
Nov 29, 2024110.62111.02110.62111.02110.51-
Nov 28, 2024111.28111.28110.76110.96110.45500
Nov 27, 2024110.02110.54110.02110.54110.03-
Nov 26, 2024110.32110.72110.32110.72110.21-
Nov 25, 2024110.52110.52110.20110.20109.69-
Nov 22, 2024109.30110.98109.30110.98110.473
Nov 21, 2024108.02108.02108.02108.02107.52-
Nov 20, 2024106.28107.42106.28107.42106.92-
Nov 19, 2024107.04107.04105.56105.56105.07-
Nov 18, 2024109.02109.02107.36107.36106.8690
Nov 15, 2024102.70107.38102.70107.38106.88-
Nov 14, 202497.71104.1097.71103.84103.364
Nov 13, 202495.0196.0195.0196.0195.57-
Nov 12, 202494.6194.6194.1994.1993.76-
Nov 11, 202492.2993.9992.2993.9993.56-
Nov 8, 202491.6392.0291.6392.0291.60-
Nov 7, 202491.9291.9291.8491.8491.42-
Nov 6, 202490.7191.7890.7191.7891.36-
Nov 5, 202488.0188.3088.0188.3087.89-
Nov 4, 202487.8587.8587.5987.5987.19-
Nov 1, 202488.2488.6288.2488.6288.21-
Oct 31, 202487.0688.4887.0688.4888.07-
Oct 30, 202488.7188.7588.7188.7588.34-
Oct 29, 202489.0089.0389.0089.0388.62-
Oct 28, 202488.2188.4588.2188.4588.04-
Oct 25, 202488.2288.7088.2288.7088.29147
Oct 24, 202489.0189.0188.5788.5788.16-
Oct 23, 202489.2290.0489.2289.6889.27100
Oct 22, 202488.9689.5888.9689.5889.17-
Oct 21, 202489.5189.5189.0589.0588.64-
Oct 18, 202489.2189.2189.0089.0088.59-
Oct 17, 202488.8389.2588.8389.2588.84-
Oct 16, 202486.3888.0586.3888.0587.64-
Oct 15, 202487.1187.1186.6686.6686.26-
Oct 14, 202485.9286.7585.9286.7586.35-
Oct 11, 202484.8686.1584.8686.1585.75-
Oct 10, 202485.3385.3385.2685.2684.87-
Oct 9, 202484.1284.5084.1284.5084.11-
Oct 8, 202484.0184.9584.0184.9584.56-
Oct 7, 202486.7086.7085.1085.1084.71-
Oct 4, 202484.7885.8984.7885.8985.49-
Oct 3, 202485.1485.2185.1485.2184.82-
Oct 2, 202484.4885.3384.4885.3384.94-
Oct 1, 202486.0786.0784.8384.8384.44-
Sep 30, 202485.8185.8185.7985.7985.39-
Sep 27, 202485.2186.4285.2186.4286.02-
Sep 26, 202484.3584.7284.3584.7284.33-
Sep 25, 202483.3183.8883.3183.8883.49-
Sep 24, 202483.5483.6183.5483.6183.22-
Sep 23, 202484.0184.0183.3783.3782.99-
Sep 20, 202483.5583.5583.3883.3883.00-
Sep 19, 202484.4084.7084.4084.7084.31-
Sep 18, 202483.4683.8783.4683.8783.48-
Sep 17, 202482.3183.2982.3183.2982.91-
Sep 16, 202481.7182.7581.7182.7582.37-
Sep 13, 202480.4081.6280.4081.6281.242
Sep 12, 202480.1480.5980.1480.5980.22-
Sep 11, 202479.5279.5278.8078.8078.44-
Sep 10, 202479.7380.5279.7380.5280.15-
Sep 9, 202479.5179.7379.5179.7379.363
Sep 6, 202479.5679.5679.2979.2978.92-
Sep 5, 202480.3180.3180.0380.0379.66-
Sep 4, 202480.2181.1680.2181.1680.79-
Sep 3, 202481.0081.5881.0081.5881.20-
Sep 2, 202481.4181.4181.4181.4181.03-
Aug 30, 202481.0181.0581.0181.0580.68-
Aug 29, 202480.3181.3680.3181.3680.98-
Aug 28, 202481.4181.4181.4181.4181.03-
Aug 27, 202481.9081.9081.6181.6181.23-
Aug 26, 202480.8881.6080.8881.6081.221
Aug 23, 202480.8880.8880.7280.7280.35-
Aug 22, 202481.2181.2881.2181.2880.9010
Aug 21, 202480.6680.6680.6680.6680.29-
Aug 20, 202481.8681.8681.8681.8681.48-
Aug 19, 202480.7180.7180.7180.7180.34-
Aug 16, 202480.9080.9080.9080.9080.53-
Aug 15, 202478.4078.4078.4078.4078.04-
Aug 14, 202477.8677.8677.8677.8677.50-
Aug 13, 202478.5878.5878.5878.5878.22-
Aug 12, 202478.9178.9178.9178.9178.55-
Aug 9, 202478.9178.9178.9178.9178.55-
Aug 8, 202478.1178.1177.5077.5077.145
Aug 7, 202483.0283.0283.0283.0282.64-
Aug 6, 202481.1181.1181.1181.1180.74-
Aug 5, 202478.6278.6278.6278.6278.26-
Aug 2, 202485.1185.1185.1185.1184.72-
Aug 1, 202486.8286.8286.8286.8286.42-
Jul 31, 202486.5886.5886.5886.5886.18-
Jul 30, 202485.0185.0185.0185.0184.62-
Jul 29, 202483.4183.4183.4183.4183.02-
Jul 26, 202482.3682.3682.3682.3681.98-
Jul 25, 202483.0183.0183.0183.0182.63-
Jul 24, 202483.2983.2983.2983.2982.91-
Jul 23, 202486.2286.2286.2286.2285.82-
Jul 22, 202487.7587.7587.7587.7587.346
Jul 19, 202488.8188.8188.8188.8188.40-
Jul 18, 202488.9688.9688.9688.9688.55-
Jul 17, 202490.1190.1190.1190.1189.69-
Jul 16, 202488.9188.9188.9188.9188.50-
Jul 15, 202489.2589.2589.2589.2588.84-
Jul 12, 202488.9288.9888.9288.9888.576
Jul 11, 202489.3089.3089.3089.3088.89-
Jul 10, 202489.6189.6189.6189.6189.20-
Jul 9, 202489.8889.8889.8889.8889.47-
Jul 8, 2024 0.394875 Dividend
Jul 8, 202490.0190.0190.0190.0189.59-
Jul 5, 202491.0191.0191.0191.0190.14-
Jul 4, 202491.1691.1691.1691.1690.29-
Jul 3, 202491.0191.0191.0191.0190.14-
Jul 2, 202491.1691.1691.1691.1690.29-
Jul 1, 202492.0192.0192.0192.0191.13-
Jun 28, 202495.5195.5195.5195.5194.60-
Jun 27, 202495.4195.4195.4195.4194.50-
Jun 26, 202495.3695.3695.3695.3694.45-
Jun 25, 202495.5195.5195.5195.5194.60-
Jun 24, 202495.4595.4595.4595.4594.5432
Jun 21, 202494.8694.8694.8694.8693.96-
Jun 20, 202494.4194.4194.4194.4193.51-
Jun 19, 202494.2194.2194.2194.2193.31-
Jun 18, 202494.6894.6894.6894.6893.78-
Jun 17, 202493.2593.2593.2593.2592.36-
Jun 14, 202493.0493.0493.0493.0492.15-
Jun 13, 202493.1193.1193.1193.1192.22-
Jun 12, 202493.7493.7493.7493.7492.85-
Jun 11, 202495.0095.0095.0095.0094.09-
Jun 10, 202494.1094.1094.1094.1093.20-
Jun 7, 202492.8192.8192.8192.8191.92-
Jun 6, 202493.1193.1193.1193.1192.22-
Jun 5, 202495.0895.0895.0895.0894.17-
Jun 4, 202494.2794.2794.2794.2793.37-
Jun 3, 202495.8595.8595.8595.8594.94-
May 31, 202493.6293.6293.6293.6292.73-
May 30, 202492.8392.8392.8392.8391.94-
May 29, 202494.1194.1193.5793.5792.681
May 28, 202493.2193.2193.2193.2192.32-
May 27, 202493.4193.4193.4193.4192.52-
May 24, 202492.8092.8092.8092.8091.9165
May 23, 202494.9595.1094.9595.1094.191
May 22, 202494.7095.4794.7095.4794.5610
May 21, 202494.9594.9594.9594.9594.04-
May 20, 202494.9994.9994.9994.9994.08-
May 17, 202495.0195.0195.0195.0194.10-
May 16, 202494.2194.2194.2194.2193.31-
May 15, 202497.2197.2197.2197.2196.28-
May 14, 202498.1198.1198.1198.1197.17-
May 13, 202498.0498.0498.0498.0497.10-
May 10, 202498.3998.3998.3998.3997.45-
May 9, 202498.1198.1198.1198.1197.17-
May 8, 202497.9497.9497.9497.9497.01-
May 7, 2024108.82108.8298.9598.9598.0110
May 6, 2024105.52105.52105.52105.52104.51-
May 3, 2024104.82104.82104.82104.82103.82-
May 2, 2024103.20103.20103.20103.20102.22-
Apr 30, 2024104.46104.46104.46104.46103.46-
Apr 29, 2024105.02105.02105.02105.02104.02-
Apr 26, 2024105.12105.12105.12105.12104.12-
Apr 25, 2024105.80105.80105.80105.80104.79-
Apr 24, 2024106.26106.26106.26106.26105.25-
Apr 23, 2024105.02105.02105.02105.02104.02195
Apr 22, 2024105.62105.62105.62105.62104.61-
Apr 19, 2024103.50103.50103.50103.50102.51-
Apr 18, 2024105.82105.82105.82105.82104.81-
Apr 17, 2024107.16107.16107.16107.16106.14-