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

Stuttgart - Delayed Quote EUR

The Walt Disney Co (WDP.SG)

Compare
74.57
+2.39
+(3.31%)
At close: April 17 at 9:47:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202573.5175.3673.4974.5774.5774
Apr 16, 202574.5074.5072.1872.1872.1884
Apr 15, 202574.5475.9774.5475.4675.4687
Apr 14, 202575.0175.7174.2374.8574.851,417
Apr 11, 202576.1476.3873.7475.0375.03208
Apr 10, 202583.0583.0575.3075.7875.78271
Apr 9, 202572.1183.4772.1183.4783.471,695
Apr 8, 202577.0079.4474.4274.5774.57639
Apr 7, 202574.0078.0972.6076.0076.00724
Apr 4, 202580.6980.8476.0176.2876.28329
Apr 3, 202587.9987.9980.4780.4780.47667
Apr 2, 202590.3590.3589.4390.2090.2015
Apr 1, 202590.6291.2290.0990.0990.09185
Mar 31, 202589.9990.9489.1290.9490.941,266
Mar 28, 202592.7793.0491.0391.0391.03145
Mar 27, 202593.1893.4493.1793.2793.2793
Mar 26, 202593.9693.9693.4893.4893.4845
Mar 25, 202592.3994.3892.3994.3894.38255
Mar 24, 202592.4992.6392.2492.4292.42123
Mar 21, 202591.1391.1390.8690.8690.8640
Mar 20, 202592.2292.2291.5891.5891.58116
Mar 19, 202590.7491.7790.7491.7791.77263
Mar 18, 202590.7490.7490.0790.0790.0770
Mar 17, 202590.2391.6490.2390.8590.8564
Mar 14, 202589.8290.7189.4490.4790.47597
Mar 13, 202590.5490.9688.6689.4789.4783
Mar 12, 202589.9490.6389.7290.6390.6355
Mar 11, 202592.5192.6489.7990.2590.25351
Mar 10, 202596.9096.9094.4194.6394.63474
Mar 7, 202597.4097.4095.4997.3297.32631
Mar 6, 2025101.02101.0297.7997.8397.8382
Mar 5, 2025102.80102.80100.96100.96100.9658
Mar 4, 2025107.38107.38102.66102.66102.661,650
Mar 3, 2025108.94108.96107.34107.42107.42245
Feb 28, 2025106.92109.06106.84109.06109.06185
Feb 27, 2025106.94108.38106.94107.24107.2458
Feb 26, 2025105.30106.62105.14106.60106.6061
Feb 25, 2025105.96105.96104.38105.32105.3240
Feb 24, 2025103.28106.36103.28106.36106.3657
Feb 21, 2025105.20106.46103.60103.86103.8665
Feb 20, 2025106.22106.36104.50105.22105.22616
Feb 19, 2025104.88107.12104.88106.76106.7679
Feb 18, 2025104.68105.74104.24104.58104.58416
Feb 17, 2025104.98104.98104.04104.04104.04328
Feb 14, 2025104.52104.92104.16104.92104.92182
Feb 13, 2025104.20105.00104.20104.64104.64530
Feb 12, 2025105.02105.36104.70105.06105.06160
Feb 11, 2025105.82105.82104.46104.98104.9828
Feb 10, 2025107.02107.46105.76105.76105.76142
Feb 7, 2025107.70108.00107.38107.48107.48920
Feb 6, 2025106.50107.90105.46107.90107.901,427
Feb 5, 2025109.12113.00106.44106.44106.441,421
Feb 4, 2025110.52110.52108.52108.52108.52664
Feb 3, 2025108.16110.60108.16110.60110.601,165
Jan 31, 2025109.18109.60108.90108.90108.90134
Jan 30, 2025108.70109.80108.70109.38109.38546
Jan 29, 2025107.20108.96107.20108.68108.6829
Jan 28, 2025108.20108.48107.16107.64107.6480
Jan 27, 2025106.32108.52106.06108.52108.52343
Jan 24, 2025105.86107.44105.86107.44107.44410
Jan 23, 2025104.32106.18104.32106.18106.18432
Jan 22, 2025105.04105.04104.32104.68104.6863
Jan 21, 2025102.90104.52102.90104.52104.5220
Jan 20, 2025103.64103.74102.62102.62102.62653
Jan 17, 2025103.32104.44103.32104.44104.44660
Jan 16, 2025105.16105.16103.08103.14103.14110
Jan 15, 2025105.02105.50104.46105.10105.10340
Jan 14, 2025105.40105.60104.78104.78104.78113
Jan 13, 2025105.54106.12105.40105.56105.56392
Jan 10, 2025106.80107.10104.94106.04106.04203
Jan 9, 2025107.52107.52106.50106.50106.5016
Jan 8, 2025107.74108.12107.74108.12108.1244
Jan 7, 2025107.52108.34107.02108.08108.08147
Jan 6, 2025107.44108.62107.06108.02108.021,330
Jan 3, 2025107.82108.24107.16107.86107.86540
Jan 2, 2025107.52108.46107.52108.04108.04353
Dec 30, 2024106.26106.52105.98106.34106.34489
Dec 27, 2024107.76107.76107.54107.54107.5450
Dec 23, 2024107.48107.62106.34106.58106.58167
Dec 20, 2024106.96107.00106.56107.00107.00434
Dec 19, 2024106.98107.86106.98107.86107.861,302
Dec 18, 2024107.50110.30107.50110.20110.202,224
Dec 17, 2024106.42108.30105.86107.50107.50167
Dec 16, 2024 0.43865 Dividend
Dec 16, 2024107.36107.36106.80106.92106.92260
Dec 13, 2024109.72109.72108.16108.16107.6654
Dec 12, 2024108.46109.70108.46109.70109.19225
Dec 11, 2024108.88109.42108.52109.20108.7068
Dec 10, 2024108.30108.78108.30108.48107.98280
Dec 9, 2024110.42110.42107.94109.00108.501,126
Dec 6, 2024109.86110.64109.58110.64110.13204
Dec 5, 2024111.02111.02110.08110.46109.9556
Dec 4, 2024110.74111.08109.92111.08110.57567
Dec 3, 2024111.56111.56110.26110.98110.47260
Dec 2, 2024111.36112.32111.18111.44110.92418
Nov 29, 2024110.92111.64110.92111.44110.92531
Nov 28, 2024111.42111.46110.50110.50109.99987
Nov 27, 2024110.02111.46109.54110.98110.47468
Nov 26, 2024110.12110.90110.02110.42109.91227
Nov 25, 2024110.28110.82109.98109.98109.47791
Nov 22, 2024109.22111.44109.22111.04110.53161
Nov 21, 2024108.38110.38107.90109.84109.33528
Nov 20, 2024106.24108.36106.18108.36107.86552
Nov 19, 2024107.02107.20105.16105.64105.15619
Nov 18, 2024109.02109.18107.48107.54107.04851
Nov 15, 2024102.54108.46102.22108.46107.96537
Nov 14, 202497.71108.0097.71103.64103.164,352
Nov 13, 202495.0497.3094.7896.7396.28561
Nov 12, 202494.6194.7594.3094.7594.31272
Nov 11, 202492.4994.3492.4994.1593.71112
Nov 8, 202491.6392.3691.6292.3691.9371
Nov 7, 202491.8292.1191.5191.6291.20314
Nov 6, 202490.7192.0290.1992.0291.59853
Nov 5, 202488.0188.3687.6788.1887.77650
Nov 4, 202487.8387.9687.7987.7987.3825
Nov 1, 202488.2588.8087.7288.3887.97895
Oct 31, 202487.0888.6587.0888.6588.2460
Oct 30, 202488.7188.8987.8387.8687.4553
Oct 29, 202489.0089.3388.8188.8288.4189
Oct 28, 202488.4089.0188.2089.0188.6026
Oct 25, 202488.0788.5388.0788.1187.7095
Oct 24, 202489.0189.4388.2888.2887.87765
Oct 23, 202489.5789.7389.1889.1888.7727
Oct 22, 202488.9489.6688.8389.6689.2520
Oct 21, 202489.5189.5188.9588.9588.54149
Oct 18, 202489.2189.3489.1689.3488.9379
Oct 17, 202488.8289.1788.8188.8188.40669
Oct 16, 202486.4488.8686.1188.8688.45897
Oct 15, 202487.1187.1186.5686.5686.16140
Oct 14, 202486.1487.0086.1487.0086.60229
Oct 11, 202484.8586.2184.8486.2185.81618
Oct 10, 202485.3385.3384.9084.9084.51208
Oct 9, 202484.1285.8084.1285.8085.40126
Oct 8, 202484.0184.4183.7484.3383.9455
Oct 7, 202486.7086.7983.9784.0783.681,614
Oct 4, 202484.7886.0984.7886.0985.69103
Oct 3, 202485.1485.1484.7184.7184.32-
Oct 2, 202484.4485.4384.4485.3884.9916
Oct 1, 202486.0786.0784.7084.9784.581,169
Sep 30, 202485.9987.0685.7186.2285.82571
Sep 27, 202485.3686.4185.3686.0585.65263
Sep 26, 202484.3885.2484.3885.2484.851,593
Sep 25, 202483.3184.4183.3184.4184.0212
Sep 24, 202483.5483.7683.4683.4683.07642
Sep 23, 202483.8184.4983.4383.6283.23110
Sep 20, 202483.5583.7383.2983.7383.34119
Sep 19, 202484.5184.7283.7083.8183.4296
Sep 18, 202483.4784.1683.4384.1683.77420
Sep 17, 202482.2983.4682.2983.3882.996
Sep 16, 202481.7182.6781.7182.5082.1222
Sep 13, 202480.4181.7280.4181.7281.34405
Sep 12, 202480.1580.5880.1580.5880.2169
Sep 11, 202479.5279.9379.2179.2178.84345
Sep 10, 202479.7880.4779.7480.2279.85550
Sep 9, 202479.5180.0479.5180.0279.65269
Sep 6, 202479.5779.5779.3579.4079.03205
Sep 5, 202480.3380.4179.5779.5779.2043
Sep 4, 202480.2181.2180.1680.5280.15212
Sep 3, 202481.0181.4380.2980.2979.92213
Sep 2, 202481.6581.6580.7181.3881.0028
Aug 30, 202481.0181.4981.0181.0680.69101
Aug 29, 202480.3181.6980.3180.9680.5951
Aug 28, 202481.4181.7980.1180.3980.02269
Aug 27, 202481.9682.1381.1981.1980.8110
Aug 26, 202481.1381.9981.1381.9481.5655
Aug 23, 202480.8781.2080.6380.6380.2615
Aug 22, 202481.2281.6681.0481.0980.7252
Aug 21, 202480.6681.0180.5681.0180.6483
Aug 20, 202481.9082.1480.7580.7580.38570
Aug 19, 202480.8881.9380.8881.9381.55171
Aug 16, 202480.9081.3380.9081.1980.812,723
Aug 15, 202478.3980.7778.3980.7780.40114
Aug 14, 202477.8678.2877.5878.0877.72619
Aug 13, 202478.7978.9577.8877.8877.52455
Aug 12, 202479.1379.1378.3678.3978.03209
Aug 9, 202478.9179.0077.7478.5478.18328
Aug 8, 202478.2078.6178.0078.3477.98302
Aug 7, 202483.1983.6879.4879.4879.11528
Aug 6, 202481.1683.1580.7682.5382.151,142
Aug 5, 202478.6181.3878.5381.3881.001,218
Aug 2, 202485.1185.5085.0285.2084.8142
Aug 1, 202486.6687.0186.2686.2685.86121
Jul 31, 202486.6487.5486.6487.0386.6374
Jul 30, 202485.0186.8184.8286.8186.41175
Jul 29, 202483.7085.1783.4485.1784.78640
Jul 26, 202482.3682.7882.3682.7382.35156
Jul 25, 202483.0183.1782.4782.4782.09166
Jul 24, 202483.2883.7482.6782.8282.44537
Jul 23, 202486.2286.4683.1084.0483.65790
Jul 22, 202487.7787.9585.8385.8385.4362
Jul 19, 202488.8188.9988.2488.2487.83257
Jul 18, 202488.9689.4688.8088.8088.39212
Jul 17, 202490.1190.2988.5788.8388.42154
Jul 16, 202488.9190.4788.8990.3889.966
Jul 15, 202489.2689.2688.9489.0288.6185
Jul 12, 202488.9289.5288.9289.2688.85322
Jul 11, 202489.2489.4988.6488.8088.39344
Jul 10, 202489.6189.6589.0489.0488.6340
Jul 9, 202490.0190.2689.2689.6789.2634
Jul 8, 2024 0.394785 Dividend
Jul 8, 202490.0190.2489.6189.9389.51195
Jul 5, 202491.0191.0190.3690.3689.49950
Jul 4, 202491.1691.1691.1691.1690.29137
Jul 3, 202491.0191.1591.0091.1590.2855
Jul 2, 202491.1691.4990.3690.7589.88250
Jul 1, 202492.0192.6891.2791.2790.40239
Jun 28, 202495.5095.5091.9691.9691.08192
Jun 27, 202495.4195.5795.2095.2094.29230
Jun 26, 202495.3695.3695.3495.3494.432
Jun 25, 202495.5196.1895.5196.1895.26468
Jun 24, 202495.4395.6195.2195.6194.6948
Jun 21, 202494.8795.8094.8795.2994.38147
Jun 20, 202494.2994.9594.2994.9594.04275
Jun 19, 202494.2994.4094.0894.4093.5085
Jun 18, 202494.5894.7894.4894.4893.57231
Jun 17, 202493.3795.0593.3794.6393.7221
Jun 14, 202493.0293.2993.0293.0592.1613
Jun 13, 202493.1193.5092.8592.9492.05116
Jun 12, 202493.7493.7493.2293.2292.33-
Jun 11, 202494.8795.3294.1194.1193.21-
Jun 10, 202493.8994.9693.8994.9694.05383
Jun 7, 202492.8194.2292.8193.9793.07113
Jun 6, 202493.1393.4492.8592.9392.04206
Jun 5, 202495.0795.0793.3693.3692.47205
Jun 4, 202494.0394.2994.0094.2993.39107
Jun 3, 202495.8296.0694.9895.0594.14159
May 31, 202493.6295.1093.6294.9394.02193
May 30, 202492.8393.9392.8393.9393.03167
May 29, 202494.2494.2693.5193.6092.70547
May 28, 202493.2194.0493.1294.0493.14122
May 27, 202493.4194.3893.1193.3192.42453
May 24, 202492.7994.0292.7993.7492.84335
May 23, 202495.1195.1192.9293.2792.38548
May 22, 202494.7095.1594.7095.1594.24111
May 21, 202494.5595.2894.5594.6993.78494
May 20, 202495.1695.1695.0895.0894.1758
May 17, 202495.0195.7294.8894.8893.97338
May 16, 202494.6895.6394.4095.6394.71405
May 15, 202497.2397.3793.8594.5093.591,423
May 14, 202497.8298.1197.3597.3596.42351
May 13, 202498.1398.3597.9097.9997.05613
May 10, 202498.4498.5998.1098.4497.50323
May 9, 202498.1198.4397.4498.4397.4973
May 8, 202497.9998.6797.8598.1597.211,336
May 7, 2024109.00110.0096.9597.2596.321,668
May 6, 2024105.68106.20105.68106.08105.06790
May 3, 2024104.82105.42104.82105.42104.4110
May 2, 2024103.20104.46103.20104.46103.4653
Apr 30, 2024104.46104.46103.86104.24103.241
Apr 29, 2024105.02105.52104.54104.54103.5473
Apr 26, 2024105.12105.38104.88105.18104.17135
Apr 25, 2024105.80105.82103.86103.86102.87203
Apr 24, 2024106.26106.96106.10106.10105.0877
Apr 23, 2024105.02106.54105.02106.14105.1245
Apr 22, 2024105.62106.16105.62105.98104.9690
Apr 19, 2024103.50105.44102.80105.44104.43638
Apr 18, 2024105.82106.96105.66105.66104.6569
Apr 17, 2024107.30107.30106.24106.30105.2892