UK markets closed

The Walt Disney Company (WDP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
97.53-9.63 (-8.99%)
At close: 05:43PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024108.60109.8897.3197.5397.5331,947
06 May 2024105.92107.52105.82107.16107.165,072
03 May 2024104.42105.78104.42105.02105.022,518
02 May 2024103.20104.68103.14104.00104.001,979
30 Apr 2024104.68104.84104.04104.42104.421,030
29 Apr 2024105.44105.76105.00105.20105.202,529
26 Apr 2024104.92105.38104.06104.84104.846,555
25 Apr 2024105.80106.34103.22104.30104.304,601
24 Apr 2024106.46107.00105.92106.16106.162,872
23 Apr 2024105.32106.26104.82106.04106.046,799
22 Apr 2024105.78106.38105.00105.28105.284,069
19 Apr 2024104.68105.02103.80104.80104.806,416
18 Apr 2024105.74107.08105.64106.82106.822,316
17 Apr 2024106.88107.50106.64106.64106.642,289
16 Apr 2024105.82107.32105.48107.28107.287,108
15 Apr 2024107.06108.36106.18107.42107.4214,697
12 Apr 2024109.52110.66107.22107.58107.584,592
11 Apr 2024109.26109.90108.72108.74108.744,000
10 Apr 2024109.00109.16107.92109.02109.023,015
09 Apr 2024108.00108.56107.50108.46108.462,579
08 Apr 2024109.12109.26107.78107.96107.963,256
05 Apr 2024108.10109.22107.52109.10109.108,010
04 Apr 2024108.94110.48108.82110.40110.406,634
03 Apr 2024113.72114.52112.42113.18113.187,289
02 Apr 2024113.06113.06111.14112.68112.688,992
28 Mar 2024111.74114.30111.62113.44113.444,830
27 Mar 2024110.84112.62110.70111.14111.1410,299
26 Mar 2024109.88110.40109.16109.52109.523,803
25 Mar 2024107.78110.12107.78109.44109.4410,299
22 Mar 2024107.50108.50107.20107.34107.344,200
21 Mar 2024107.00107.50106.50107.02107.025,569
20 Mar 2024105.40106.74105.12106.46106.4611,134
19 Mar 2024104.40105.74104.34105.66105.664,647
18 Mar 2024102.62105.14102.46104.98104.984,360
15 Mar 2024102.78103.64102.36102.84102.847,876
14 Mar 2024102.62103.26100.56101.98101.983,469
13 Mar 2024102.56104.08102.38103.00103.004,841
12 Mar 2024102.82103.40102.40102.50102.502,220
11 Mar 2024100.32102.64100.22102.64102.647,005
08 Mar 2024100.64101.2299.91100.90100.903,799
07 Mar 2024100.58101.7699.84100.04100.043,904
06 Mar 2024103.46104.02101.42101.58101.583,969
05 Mar 2024104.14105.10103.70104.72104.724,929
04 Mar 2024103.02104.74102.36103.76103.769,065
01 Mar 2024103.22103.50102.40102.76102.7613,429
29 Feb 2024102.06103.84101.56103.02103.024,726
28 Feb 2024100.92102.10100.46102.00102.004,446
27 Feb 202499.18100.0298.8499.9199.913,005
26 Feb 202499.39100.2698.9799.8999.893,300
23 Feb 202499.3399.5597.7898.5298.5210,410
22 Feb 202499.51100.1697.83100.02100.0212,173
21 Feb 2024100.92101.1899.9299.9299.925,950
20 Feb 2024102.92103.04101.28101.78101.787,500
19 Feb 2024103.28103.46102.50102.50102.504,430
16 Feb 2024104.24104.32103.58103.78103.785,316
15 Feb 2024103.92104.52103.00104.26104.2610,193
14 Feb 2024103.24103.82102.56102.92102.9212,019
13 Feb 2024101.36102.88100.68102.40102.407,041
12 Feb 2024100.08103.1099.10102.70102.7029,434
09 Feb 2024102.22102.5499.91100.10100.1025,384
08 Feb 202497.51103.0497.26102.96102.9675,402
07 Feb 202491.7492.1589.8491.0991.098,559
06 Feb 202490.2590.9789.8290.7990.795,788
05 Feb 202490.0190.6989.9290.3190.313,155
02 Feb 202489.4689.7389.0089.5889.583,856
01 Feb 202489.0390.1088.4788.6388.635,050
31 Jan 202489.2689.7088.6889.0989.093,069
30 Jan 202489.9990.0088.6089.2489.247,133
29 Jan 202487.9988.8887.8288.7788.773,923
26 Jan 202487.2187.9286.8187.8487.843,046
25 Jan 202485.9287.3585.1786.7086.7014,057
24 Jan 202486.4187.0785.8086.1186.112,179
23 Jan 202487.2288.1186.1986.1986.195,527
22 Jan 202485.1186.7285.1086.3686.365,287
19 Jan 202484.7085.6784.3784.3784.373,522
18 Jan 202483.0984.4182.8384.4184.415,167
17 Jan 202484.7686.3083.9484.1884.1812,125
16 Jan 202482.4683.7682.1283.7383.735,454
15 Jan 202482.6183.1481.8183.0083.004,403
12 Jan 202481.5582.5581.1982.4682.463,719
11 Jan 202481.5182.4381.0081.1981.195,920
10 Jan 202482.3382.3381.2481.5381.533,111
09 Jan 202483.2683.4782.4482.9382.932,391
08 Jan 202482.6583.7282.6583.0183.013,653
05 Jan 202482.6683.2982.4282.8482.843,921
04 Jan 202483.9984.1182.1982.4282.425,605
03 Jan 202482.6683.4582.4783.1583.154,597
02 Jan 202481.9982.8481.8582.7982.795,355
29 Dec 202381.6681.9981.5381.6381.632,182
28 Dec 202381.5181.8681.1181.7781.775,418
27 Dec 202382.3982.4081.0581.3081.305,131
22 Dec 202383.4783.5582.9182.9182.912,056
21 Dec 202383.7883.9082.9283.1583.155,982
20 Dec 202385.5185.7584.8585.4585.453,660
19 Dec 202384.9085.2084.6084.9184.913,459
18 Dec 202385.7485.8084.7985.1785.177,060
15 Dec 202385.5886.2985.2785.9285.928,827
14 Dec 202385.3885.8985.0385.5885.582,835
13 Dec 202384.9085.0084.2484.8584.854,159
12 Dec 202386.0086.0084.8485.0185.013,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...