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

Hamburg - Delayed Quote EUR

The Walt Disney Co (WDP.HM)

81.08
-0.49
(-0.60%)
As of 8:00:49 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202581.0881.0881.0881.0881.08-
May 2, 202580.3081.5780.3081.5781.57-
Apr 30, 202579.7180.3379.0779.0779.0725
Apr 29, 202578.9279.5378.9279.5379.53-
Apr 28, 202579.2079.5579.2079.2979.2914
Apr 25, 202579.6479.6478.9478.9478.94-
Apr 24, 202576.5578.9276.5578.9278.9230
Apr 23, 202576.6077.8476.6077.8477.8410
Apr 22, 202573.4074.8073.4074.8074.8020
Apr 17, 202573.5174.4573.5174.4574.45-
Apr 16, 202574.0074.2673.8973.8973.8910
Apr 15, 202574.3675.5474.3675.5475.54-
Apr 14, 202574.9675.0874.9675.0875.08-
Apr 11, 202576.2776.2773.7273.7273.7225
Apr 10, 202583.0583.0575.2875.2875.282
Apr 9, 202572.6083.0672.6083.0683.0627
Apr 8, 202577.0079.2075.3675.3675.36590
Apr 7, 202573.2075.3973.2075.3975.39148
Apr 4, 202580.4080.4077.7978.1178.11154
Apr 3, 202587.1387.1382.0482.5382.5358
Apr 2, 202590.3490.3489.9289.9289.92-
Apr 1, 202590.6691.1790.6190.6190.61340
Mar 31, 202589.9290.0089.5190.0090.00366
Mar 28, 202592.7892.7890.3390.3390.33-
Mar 27, 202593.2193.2193.0493.0493.04-
Mar 26, 202593.9693.9693.3793.3793.371
Mar 25, 202592.3993.4392.3993.4393.43-
Mar 24, 202592.1392.3592.1392.3592.35-
Mar 21, 202591.1891.6491.1891.6491.64-
Mar 20, 202592.2192.2191.0291.0291.0213
Mar 19, 202590.7192.1190.7192.1192.1120
Mar 18, 202590.7390.7390.3690.3690.36-
Mar 17, 202590.4591.3890.4591.1991.19295
Mar 14, 202589.7790.7489.7190.7490.745
Mar 13, 202590.5590.8388.6288.6288.62100
Mar 12, 202590.0090.9989.6090.8990.89109
Mar 11, 202592.5192.5190.1190.1190.11-
Mar 10, 202596.7996.7994.6194.6194.6116
Mar 7, 202597.3297.3295.9695.9695.96-
Mar 6, 2025101.02101.02100.28100.28100.28-
Mar 5, 2025102.80102.80100.68100.68100.6819
Mar 4, 2025107.38107.38103.44103.44103.44-
Mar 3, 2025108.78109.94108.62109.06109.06192
Feb 28, 2025106.98108.48106.98108.48108.48-
Feb 27, 2025106.92108.34106.92108.34108.34-
Feb 26, 2025105.38107.30105.38107.30107.30-
Feb 25, 2025106.00106.32104.30104.30104.3032
Feb 24, 2025103.68104.60103.68104.60104.60-
Feb 21, 2025105.18106.32105.18106.32106.321
Feb 20, 2025105.82106.28105.06105.06105.068
Feb 19, 2025104.86107.08104.86106.70106.7012
Feb 18, 2025104.02104.68104.02104.68104.68-
Feb 17, 2025104.82104.82104.04104.04104.04156
Feb 14, 2025104.60104.88104.60104.88104.88-
Feb 13, 2025102.08104.90102.08104.90104.90100
Feb 12, 2025105.02105.02105.02105.02105.02-
Feb 11, 2025105.82105.82104.58104.58104.5870
Feb 10, 2025107.02107.02105.52105.52105.521
Feb 7, 2025107.70107.70107.66107.66107.66-
Feb 6, 2025106.42106.78106.14106.14106.1450
Feb 5, 2025109.12109.34107.10107.62107.6255
Feb 4, 2025110.50110.50109.18109.18109.18-
Feb 3, 2025108.54109.68108.54109.68109.68-
Jan 31, 2025109.18109.18109.14109.14109.14-
Jan 30, 2025108.70109.38108.70109.38109.38-
Jan 29, 2025107.30109.52107.30109.52109.52121
Jan 28, 2025108.20108.88107.20107.42107.4250
Jan 27, 2025106.30107.72106.30107.72107.72-
Jan 24, 2025105.84107.46105.84107.46107.46-
Jan 23, 2025104.32105.70104.32105.70105.7010
Jan 22, 2025105.10105.48104.60104.60104.6038
Jan 21, 2025102.90104.34102.90104.34104.34-
Jan 20, 2025103.66103.66102.62102.62102.6219
Jan 17, 2025103.74104.40103.74104.40104.4010
Jan 16, 2025105.12105.12104.04104.04104.04-
Jan 15, 2025105.02105.64105.02105.64105.64-
Jan 14, 2025105.52105.52104.80105.10105.10750
Jan 13, 2025105.24105.30105.24105.30105.30-
Jan 10, 2025106.80106.80105.76105.76105.76-
Jan 9, 2025107.50107.50106.72106.72106.72-
Jan 8, 2025107.70107.70106.02106.44106.44110
Jan 7, 2025107.52108.12107.52108.12108.12111
Jan 6, 2025107.20108.18107.20108.18108.18-
Jan 3, 2025108.02108.02107.88107.88107.88-
Jan 2, 2025107.52108.14107.52107.86107.8640
Dec 30, 2024106.26106.26106.26106.26106.26-
Dec 27, 2024107.66107.76106.52106.52106.5210
Dec 23, 2024107.24107.44106.58106.58106.5818
Dec 20, 2024107.10107.68107.10107.68107.68-
Dec 19, 2024107.06108.12107.06108.12108.12-
Dec 18, 2024107.62109.86107.62109.86109.86-
Dec 17, 2024106.42108.12105.80108.12108.12215
Dec 16, 2024 0.44015 Dividend
Dec 16, 2024107.22107.22106.34106.34106.3416
Dec 13, 2024109.64109.64108.30108.30107.80-
Dec 12, 2024108.58109.48108.58109.48108.97-
Dec 11, 2024108.88108.88108.84108.88108.3810
Dec 10, 2024108.28108.68108.28108.68108.183
Dec 9, 2024110.44110.44108.44109.28108.78229
Dec 6, 2024109.84110.86109.54110.86110.3591
Dec 5, 2024111.06111.06109.86109.86109.3525
Dec 4, 2024110.76110.84110.32110.32109.81250
Dec 3, 2024111.54111.54110.28110.28109.77363
Dec 2, 2024111.32111.74111.32111.74111.22-
Nov 29, 2024110.82111.02110.82111.02110.51-
Nov 28, 2024111.28111.80110.96110.96110.45181
Nov 27, 2024110.02110.54109.88110.54110.03385
Nov 26, 2024110.32110.76110.24110.76110.25105
Nov 25, 2024110.52110.64110.18110.18109.67265
Nov 22, 2024109.30110.98108.92110.98110.47204
Nov 21, 2024108.02109.96108.02109.96109.4570
Nov 20, 2024106.26107.46106.26107.46106.96-
Nov 19, 2024107.12107.12105.54105.54105.05-
Nov 18, 2024109.02109.02107.38107.38106.88194
Nov 15, 2024102.70107.50102.58107.36106.866
Nov 14, 202498.01107.5497.96104.02103.54299
Nov 13, 202495.0196.0195.0196.0195.5735
Nov 12, 202494.6194.8394.1794.1793.74175
Nov 11, 202492.2994.5692.2994.0193.5859
Nov 8, 202491.6392.0591.6392.0591.63-
Nov 7, 202491.9392.0091.2991.8391.41174
Nov 6, 202490.7191.7790.7191.7791.3520
Nov 5, 202488.0188.3288.0188.3287.911
Nov 4, 202487.8587.8587.5887.5887.18-
Nov 1, 202488.2488.7988.2488.6388.2236
Oct 31, 202487.0688.4787.0688.4788.06-
Oct 30, 202488.7188.7687.9787.9787.5636
Oct 29, 202489.0089.0389.0089.0388.62-
Oct 28, 202488.2188.4488.0488.4488.031,045
Oct 25, 202488.3488.7088.3488.7088.294
Oct 24, 202489.0189.0188.5688.5688.15-
Oct 23, 202489.2289.7489.2289.7489.33115
Oct 22, 202488.9789.6188.9789.5189.10124
Oct 21, 202489.8089.8089.0489.0488.636
Oct 18, 202489.2189.2188.9988.9988.58-
Oct 17, 202488.8489.2788.8489.1688.752,151
Oct 16, 202486.3888.0586.3888.0587.64-
Oct 15, 202487.1187.1186.7086.7086.30-
Oct 14, 202485.9286.7585.9286.7586.35-
Oct 11, 202484.8586.1584.8186.1585.75120
Oct 10, 202485.3385.3385.2685.2684.87-
Oct 9, 202484.1284.4984.1284.4984.10-
Oct 8, 202484.0184.9484.0184.9484.55-
Oct 7, 202486.7986.7985.1085.1084.7115
Oct 4, 202484.7885.8784.7885.8785.478
Oct 3, 202485.0885.2285.0885.2284.83-
Oct 2, 202484.4985.3484.4985.0884.6923
Oct 1, 202486.0786.0784.8484.8484.45177
Sep 30, 202485.8186.8885.8085.8085.401,528
Sep 27, 202485.2186.4285.2186.4286.02116
Sep 26, 202484.3584.7184.3584.7184.32500
Sep 25, 202483.3183.8783.3183.8783.48-
Sep 24, 202483.5483.6283.5483.6283.23-
Sep 23, 202484.0184.0183.3683.3682.98-
Sep 20, 202483.5583.5583.3783.3782.99-
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, 202481.7182.7781.7182.7782.399
Sep 13, 202480.4081.6180.4081.6181.2315
Sep 12, 202480.1480.6280.1480.6280.25-
Sep 11, 202479.5280.0278.8079.2978.92240
Sep 10, 202479.7480.5079.7480.5080.13100
Sep 9, 202479.5479.8979.5479.7379.3650
Sep 6, 202479.5679.5679.2979.2978.92-
Sep 5, 202480.3080.5680.0380.0379.6613
Sep 4, 202480.1681.1180.1680.5180.14170
Sep 3, 202481.0081.5681.0081.5681.18-
Sep 2, 202481.4181.4181.0581.0580.68195
Aug 30, 202481.0181.2281.0181.0680.6960
Aug 29, 202480.3181.3680.3181.3680.98-
Aug 28, 202481.4181.4181.4181.4181.03-
Aug 27, 202481.9081.9081.6181.6181.23400
Aug 26, 202480.8881.8680.8881.6081.221,170
Aug 23, 202480.8881.2280.7380.7380.3625
Aug 22, 202481.2381.6681.2381.3080.9224
Aug 21, 202480.6680.6680.6680.6680.29-
Aug 20, 202481.8682.2680.9280.9280.552,050
Aug 19, 202480.7180.7180.7180.7180.34-
Aug 16, 202480.9081.2280.9081.2280.85400
Aug 15, 202478.3980.5578.3980.5580.18956
Aug 14, 202477.8677.8877.8677.8877.52800
Aug 13, 202478.5878.5877.7977.7977.43176
Aug 12, 202479.1079.1079.1079.1078.7310
Aug 9, 202478.9178.9178.9178.9178.55-
Aug 8, 202478.5978.6977.3477.5677.20120
Aug 7, 202483.0183.0179.9581.3280.94505
Aug 6, 202481.2782.6881.2782.6882.307
Aug 5, 202479.0180.3178.6580.3179.9416
Aug 2, 202485.1185.1181.8781.8781.49120
Aug 1, 202486.8286.8286.4986.4986.092
Jul 31, 202486.6086.7086.6086.7086.3010
Jul 30, 202485.0185.0185.0185.0184.62-
Jul 29, 202483.4183.6883.4183.6883.29300
Jul 26, 202482.3682.3682.3682.3681.98-
Jul 25, 202483.0183.0183.0183.0182.63-
Jul 24, 202483.2883.5682.6282.9382.55309
Jul 23, 202486.2286.7084.1484.1483.7582
Jul 22, 202487.7587.7587.7387.7387.325
Jul 19, 202488.8389.0688.2588.2587.843
Jul 18, 202489.0089.0089.0089.0088.59-
Jul 17, 202490.1190.1190.1190.1189.69-
Jul 16, 202488.9188.9188.9188.9188.50-
Jul 15, 202489.3489.3489.3489.3488.93-
Jul 12, 202488.9289.0188.9289.0188.6030
Jul 11, 202489.3089.3088.6488.6488.2332
Jul 10, 202489.6189.6189.6189.6189.20-
Jul 9, 202490.0190.2190.0190.1289.708
Jul 8, 2024 0.39613497 Dividend
Jul 8, 202490.0190.0190.0190.0189.59-
Jul 5, 202491.0191.0191.0191.0190.143
Jul 4, 202491.1691.5391.1691.5390.6686
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, 202495.3695.6595.3695.6594.7410
Jun 25, 202495.3195.3195.3195.3194.40-
Jun 24, 202495.4395.4395.4395.4394.52-
Jun 21, 202494.8794.8794.8794.8793.97-
Jun 20, 202494.3094.3094.3094.3093.40-
Jun 19, 202494.2594.2594.2594.2593.35-
Jun 18, 202494.5894.5894.5694.5693.6611
Jun 17, 202493.2594.8193.2594.8193.9150
Jun 14, 202493.0193.8193.0193.8192.92300
Jun 13, 202493.1193.4793.1193.3592.46103
Jun 12, 202493.7494.0593.1193.1192.22358
Jun 11, 202494.9894.9894.9894.9894.07-
Jun 10, 202494.1094.3694.1094.3693.461
Jun 7, 202492.8193.0192.8192.9092.01116
Jun 6, 202493.1193.4493.1193.4492.5515
Jun 5, 202495.0995.0992.9792.9792.0890
Jun 4, 202494.0194.0194.0194.0193.11-
Jun 3, 202496.2096.2095.7695.7694.857
May 31, 202493.6293.6293.6293.6292.73-
May 30, 202492.8393.6492.8393.6492.7515
May 29, 202493.9293.9293.6593.6592.76165
May 28, 202493.2193.2193.2193.2192.32-
May 27, 202493.4193.4193.4193.4192.52-
May 24, 202492.8593.7392.8593.7392.8410
May 23, 202495.1195.1195.1195.1194.20-
May 22, 202494.7094.7094.7094.7093.80-
May 21, 202494.5094.5794.5094.5793.678
May 20, 202495.0695.0695.0695.0694.15-
May 17, 202494.8294.8294.8294.8293.92-
May 16, 202494.4194.5394.4194.5393.6350
May 15, 202497.2397.2694.1394.1393.239
May 14, 202497.8297.8297.8297.8296.89-
May 13, 202498.0498.2498.0298.0297.09130
May 10, 202498.4398.4998.4398.4997.5525
May 9, 202498.1198.1198.1198.1197.17-
May 8, 202497.9398.1897.9398.1597.2112
May 7, 2024108.82108.8296.9896.9896.05201
May 6, 2024105.52108.02105.52108.02106.9983

Related Tickers

NFC1.F Netflix, Inc.
28.00
+2.19%
 
NFC.SG Netflix Inc
968.00
-5.36%
 
NFLX.VI Netflix, Inc.
965.70
-4.78%
 
NFLX Netflix, Inc.
1,119.51
-3.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.