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

The Walt Disney Co (WDP.MU)

Compare
106.32
+1.28
+(1.22%)
At close: February 21 at 5:26:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025105.20106.32105.20106.32106.32-
Feb 20, 2025105.82106.44105.04105.04105.04175
Feb 19, 2025104.86107.14104.86107.14107.14-
Feb 18, 2025104.68104.68104.68104.68104.68-
Feb 17, 2025104.72104.76104.72104.76104.7610
Feb 14, 2025104.52104.92104.52104.92104.92-
Feb 13, 2025104.30104.88104.30104.88104.88-
Feb 12, 2025105.02105.02104.92104.92104.92-
Feb 11, 2025105.82105.82104.56104.56104.56-
Feb 10, 2025107.02107.02105.96105.96105.96-
Feb 7, 2025107.70107.74107.70107.74107.74-
Feb 6, 2025106.42106.42105.50106.14106.14116
Feb 5, 2025109.12113.28107.48107.48107.4810
Feb 4, 2025110.52110.52109.14109.14109.14-
Feb 3, 2025108.06109.60108.06109.60109.60-
Jan 31, 2025109.18109.18109.14109.14109.14-
Jan 30, 2025108.70109.34108.70109.34109.3437
Jan 29, 2025107.30109.40107.30109.40109.40-
Jan 28, 2025108.20108.20107.42107.42107.42-
Jan 27, 2025106.30107.66106.30107.66107.66-
Jan 24, 2025105.84107.46105.84107.46107.46-
Jan 23, 2025104.32105.72104.32105.72105.72-
Jan 22, 2025105.12105.12104.54104.54104.54-
Jan 21, 2025102.90104.66102.90104.66104.661
Jan 20, 2025103.66103.66103.02103.02103.0217
Jan 17, 2025103.36104.38103.36104.32104.321
Jan 16, 2025105.12105.12103.72104.06104.0615
Jan 15, 2025105.02105.66105.02105.66105.66-
Jan 14, 2025105.52105.52105.16105.16105.16-
Jan 13, 2025105.20105.24105.20105.24105.2475
Jan 10, 2025106.76106.76105.78105.78105.78-
Jan 9, 2025107.50107.50106.72106.72106.72-
Jan 8, 2025107.72107.72106.06106.06106.0616
Jan 7, 2025107.52108.16107.52107.98107.982
Jan 6, 2025107.28108.20107.22108.20108.2010
Jan 3, 2025108.02108.02107.70107.88107.8830
Jan 2, 2025107.84108.10107.84108.10108.101
Dec 30, 2024106.26106.26105.70105.70105.70-
Dec 27, 2024107.66107.66106.50106.50106.50-
Dec 23, 2024107.34107.34106.56106.56106.56-
Dec 20, 2024107.10107.62107.10107.62107.62-
Dec 19, 2024107.06108.24107.06108.24108.24-
Dec 18, 2024107.54109.86107.54109.86109.8617
Dec 17, 2024106.42108.02106.40108.02108.02100
Dec 16, 2024 0.48 Dividend
Dec 16, 2024107.08107.16107.08107.16107.16-
Dec 13, 2024109.58109.58108.26108.32107.82120
Dec 12, 2024108.60109.44108.60109.34108.8435
Dec 11, 2024108.88108.88108.82108.82108.32-
Dec 10, 2024108.20108.70108.20108.28107.782
Dec 9, 2024110.42110.42108.44108.44107.945
Dec 6, 2024109.84110.88109.84110.88110.37-
Dec 5, 2024111.06111.06110.04110.04109.5330
Dec 4, 2024110.72110.72110.32110.32109.81-
Dec 3, 2024111.54111.54110.42110.44109.9398
Dec 2, 2024111.32112.16111.16111.16110.65105
Nov 29, 2024110.82111.72110.82111.02110.515
Nov 28, 2024111.28111.28110.96110.96110.45-
Nov 27, 2024110.10110.54110.10110.54110.03-
Nov 26, 2024110.32110.78110.32110.78110.27-
Nov 25, 2024110.52110.52110.32110.32109.81-
Nov 22, 2024109.30110.98109.30110.98110.471
Nov 21, 2024108.02109.88107.90109.88109.3795
Nov 20, 2024106.26107.44106.26107.44106.94-
Nov 19, 2024107.02107.02105.62105.62105.132
Nov 18, 2024109.02109.02107.30107.30106.8058
Nov 15, 2024102.70107.44102.70107.44106.94178
Nov 14, 202497.72103.9097.72103.90103.42-
Nov 13, 202495.0196.0195.0196.0195.5715
Nov 12, 202494.6194.6194.1794.1793.74-
Nov 11, 202492.2894.0192.2894.0193.58-
Nov 8, 202491.6392.0091.6392.0091.5850
Nov 7, 202491.9392.0491.5991.5991.1775
Nov 6, 202490.7191.7690.7191.7691.34-
Nov 5, 202488.0188.2988.0188.2987.88-
Nov 4, 202487.8887.8887.6087.6087.20-
Nov 1, 202488.2488.6088.2488.6088.19-
Oct 31, 202487.0788.5987.0788.4888.0750
Oct 30, 202488.7188.7587.5387.5387.1330
Oct 29, 202489.0089.1789.0089.1788.76-
Oct 28, 202488.2288.4588.2288.4588.04-
Oct 25, 202488.1788.7188.1788.7188.30-
Oct 24, 202489.0189.4188.5888.5888.1750
Oct 23, 202489.2289.6989.2289.6989.285
Oct 22, 202488.9789.7888.9789.5789.16165
Oct 21, 202489.5189.5189.0289.0288.6113
Oct 18, 202489.2189.2989.0489.0488.6365
Oct 17, 202488.8589.2688.8589.2688.8553
Oct 16, 202486.3888.0586.3888.0587.64-
Oct 15, 202487.1187.1186.5786.5786.17-
Oct 14, 202486.1986.7486.1986.7486.341
Oct 11, 202484.8686.1584.8686.1585.75-
Oct 10, 202485.3385.3385.2285.2284.83-
Oct 9, 202484.1284.4784.1284.4784.08-
Oct 8, 202484.0184.9484.0184.9484.55-
Oct 7, 202486.7086.7085.1085.1084.71-
Oct 4, 202484.7885.8584.7885.8585.45-
Oct 3, 202485.0785.1885.0785.1884.79-
Oct 2, 202484.5085.3484.5085.3484.95-
Oct 1, 202486.0786.0784.7884.7884.39-
Sep 30, 202485.7585.7885.7585.7885.38-
Sep 27, 202485.2186.4185.2186.4186.01-
Sep 26, 202484.3685.3784.3685.3784.98-
Sep 25, 202483.3184.3783.3184.3783.98-
Sep 24, 202483.5483.5483.5183.5183.12-
Sep 23, 202484.0184.0183.3583.3582.97-
Sep 20, 202483.5583.5583.3883.3883.00-
Sep 19, 202484.4484.7084.4484.7084.31-
Sep 18, 202483.2283.2283.2283.2282.84-
Sep 17, 202482.3183.2282.3183.2282.84-
Sep 16, 202481.7182.7881.7182.7882.40-
Sep 13, 202480.4181.6080.4181.6081.22-
Sep 12, 202480.1480.5280.1480.5280.15-
Sep 11, 202479.5279.5278.8378.8378.47-
Sep 10, 202479.7480.5579.7480.5580.18-
Sep 9, 202479.5179.7379.5179.7379.36-
Sep 6, 202479.5679.5679.2979.2978.92-
Sep 5, 202480.3280.3280.0380.0379.66-
Sep 4, 202480.1681.1780.1681.1780.80-
Sep 3, 202481.0081.5781.0081.5781.19-
Sep 2, 202481.4181.4181.4181.4181.03-
Aug 30, 202481.0181.4680.9981.2380.8622
Aug 29, 202480.3181.4180.3181.4181.03-
Aug 28, 202481.4781.4779.9880.2779.905
Aug 27, 202481.9082.0781.5081.5081.1242
Aug 26, 202481.0181.6281.0181.6281.24-
Aug 23, 202480.8781.2180.5980.5980.2215
Aug 22, 202481.2381.2381.2381.2380.86-
Aug 21, 202480.6680.6680.6680.6680.29-
Aug 20, 202481.8681.8681.8681.8681.48-
Aug 19, 202480.7182.0580.7182.0581.671
Aug 16, 202480.9080.9080.4280.4780.1065
Aug 15, 202478.3980.0078.3980.0079.6350
Aug 14, 202477.8677.8677.8477.8477.4815
Aug 13, 202478.5778.5778.5778.5778.21-
Aug 12, 202478.8078.8078.8078.8078.44-
Aug 9, 202478.8178.8178.8178.8178.45-
Aug 8, 202478.1178.1178.1178.1177.75-
Aug 7, 202483.0483.0483.0483.0482.66-
Aug 6, 202481.1581.1581.1581.1580.78-
Aug 5, 202481.0281.0279.3479.3478.972
Aug 2, 202485.1185.1184.4084.4084.012
Aug 1, 202486.8286.8286.8286.8286.42-
Jul 31, 202486.5187.0786.5187.0786.6711
Jul 30, 202485.0185.0185.0185.0184.62-
Jul 29, 202483.3184.5583.3184.5584.164
Jul 26, 202482.3682.3682.3682.3681.98-
Jul 25, 202483.0183.0182.8182.8182.432
Jul 24, 202483.2883.2883.2883.2882.90-
Jul 23, 202486.2286.2286.2286.2285.82-
Jul 22, 202487.7587.9785.9685.9685.568
Jul 19, 202488.8188.8188.8188.8188.40-
Jul 18, 202488.9988.9988.9988.9988.58-
Jul 17, 202490.1190.1190.1190.1189.69-
Jul 16, 202488.9190.5188.9190.5190.0960
Jul 15, 202489.4889.5488.6688.8288.41297
Jul 12, 202488.9288.9288.9288.9288.51-
Jul 11, 202489.2489.2489.2489.2488.83-
Jul 10, 202489.6189.6189.6189.6189.20-
Jul 9, 202490.0190.0190.0190.0189.59-
Jul 8, 2024 0.43 Dividend
Jul 8, 202490.0190.0189.8189.8789.46114
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, 202492.0192.0192.0192.0191.1323
Jun 28, 202495.5095.5093.7593.7592.86100
Jun 27, 202495.4195.7195.4195.6794.76158
Jun 26, 202495.3695.4995.3695.4994.5822
Jun 25, 202495.3195.3195.3195.3194.40-
Jun 24, 202495.4495.4495.4495.4494.5340
Jun 21, 202494.8795.2794.8795.2794.3623
Jun 20, 202494.4094.4394.4094.4393.536
Jun 19, 202494.3194.3194.2494.2493.34106
Jun 18, 202494.5994.5994.5994.5993.69-
Jun 17, 202493.2594.3093.2594.3093.401
Jun 14, 202493.0193.0193.0193.0192.12-
Jun 13, 202493.1193.3393.1193.2392.3497
Jun 12, 202493.7493.7493.7493.7492.85-
Jun 11, 202494.9894.9894.9894.9894.07-
Jun 10, 202494.1094.1094.1094.1093.2050
Jun 7, 202492.8192.8192.8192.8191.92-
Jun 6, 202493.1193.1193.1193.1192.22-
Jun 5, 202495.0895.0895.0895.0894.176
Jun 4, 202494.0594.6994.0594.6993.791
Jun 3, 202495.8795.8795.8795.8794.96-
May 31, 202493.5893.5893.5893.5892.69-
May 30, 202492.8392.8392.8392.8391.94-
May 29, 202493.8493.8493.8493.8492.94-
May 28, 202493.2193.2193.2193.2192.32-
May 27, 202493.4193.4193.4193.4192.52-
May 24, 202492.8092.8092.8092.8091.91-
May 23, 202495.1195.1195.1195.1194.20-
May 22, 202494.7194.9494.7194.9494.0315
May 21, 202494.5594.5594.5594.5593.65-
May 20, 202495.0695.0694.5094.5093.605
May 17, 202495.0195.0195.0195.0194.10-
May 16, 202494.5194.5194.2694.2693.3655
May 15, 202497.2397.2397.2397.2396.30-
May 14, 202497.8397.8397.8397.8396.90-
May 13, 202498.1498.1498.0998.0997.1520
May 10, 202498.4598.4598.4598.4597.51-
May 9, 202498.1198.1998.1198.1697.222
May 8, 202497.9998.6997.9998.6997.75202
May 7, 2024109.00109.0096.7697.7996.86284
May 6, 2024105.52105.52105.52105.52104.51-
May 3, 2024104.82104.82104.82104.82103.82-
May 2, 2024103.22104.86103.22104.86103.86227
Apr 30, 2024104.42104.42104.28104.28103.29111
Apr 29, 2024105.04105.04105.04105.04104.04-
Apr 26, 2024105.12105.12105.12105.12104.12-
Apr 25, 2024105.80105.80104.14104.14103.1524
Apr 24, 2024106.26106.26106.26106.26105.25-
Apr 23, 2024105.02105.02105.02105.02104.02-
Apr 22, 2024105.60105.60105.60105.60104.59-
Apr 19, 2024103.50103.50103.50103.50102.51-
Apr 18, 2024105.82106.40105.82106.40105.3942
Apr 17, 2024107.16107.16107.16107.16106.14-
Apr 16, 2024106.18106.18105.62106.12105.1113
Apr 15, 2024106.82106.82106.40106.40105.39228
Apr 12, 2024109.28110.16109.28110.16109.1125
Apr 11, 2024108.72108.98108.72108.98107.943
Apr 10, 2024108.52109.04108.52109.04108.0012
Apr 9, 2024108.02108.52108.02108.52107.4850
Apr 8, 2024109.02109.02108.02108.02106.9936
Apr 5, 2024108.02108.06108.02108.06107.031
Apr 4, 2024108.40108.40108.40108.40107.37-
Apr 3, 2024113.46113.46113.46113.46112.38-
Apr 2, 2024112.90112.90112.84112.84111.7620
Mar 28, 2024111.32111.32111.32111.32110.26-
Mar 27, 2024110.80111.14110.80111.12110.0621
Mar 26, 2024109.82109.82109.82109.82108.77-
Mar 25, 2024107.72110.08107.72110.08109.0337
Mar 22, 2024107.32107.32107.32107.32106.30-
Mar 21, 2024106.72107.14106.72107.14106.1211
Mar 20, 2024105.16105.22105.16105.22104.2270
Mar 19, 2024104.44104.44104.44104.44103.44-
Mar 18, 2024102.52105.00102.52105.00104.00225
Mar 15, 2024102.64102.64102.64102.64101.66-
Mar 14, 2024102.50102.84102.50102.84101.8610
Mar 13, 2024103.10103.10102.58102.66101.6826
Mar 12, 2024103.06103.06103.02103.02102.042
Mar 11, 2024100.58100.58100.58100.5899.621
Mar 8, 2024100.16100.88100.16100.8899.9252
Mar 7, 2024100.42100.42100.42100.4299.46-
Mar 6, 2024103.40103.40101.80101.80100.8320
Mar 5, 2024104.16104.88104.16104.88103.887
Mar 4, 2024102.74102.74102.74102.74101.76-
Mar 1, 2024103.32103.32103.00103.00102.02143
Feb 29, 2024101.82101.82101.82101.82100.85-
Feb 28, 2024100.82100.82100.82100.8299.86-
Feb 27, 202499.0199.0199.0199.0198.07-
Feb 26, 202498.8099.2198.8099.2198.2614
Feb 23, 202499.1399.1398.0098.0097.0710
Feb 22, 202499.4899.4899.4899.4898.53-
Feb 21, 2024101.02101.26101.02101.26100.295