The Walt Disney Co (WDP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 105.50 | 107.12 | 105.50 | 107.12 | 107.12 | 10 |
| 03 May 2024 | 104.80 | 105.52 | 104.56 | 105.52 | 105.52 | - |
| 02 May 2024 | 103.18 | 104.64 | 103.18 | 104.64 | 104.64 | - |
| 30 Apr 2024 | 104.36 | 104.50 | 103.70 | 103.98 | 103.98 | - |
| 29 Apr 2024 | 105.02 | 105.16 | 104.82 | 104.82 | 104.82 | 5 |
| 26 Apr 2024 | 105.24 | 105.32 | 104.66 | 104.90 | 104.90 | 48 |
| 25 Apr 2024 | 105.78 | 105.90 | 104.22 | 104.58 | 104.58 | 6 |
| 24 Apr 2024 | 106.24 | 106.48 | 106.10 | 106.10 | 106.10 | - |
| 23 Apr 2024 | 105.00 | 106.42 | 105.00 | 106.42 | 106.42 | - |
| 22 Apr 2024 | 105.58 | 106.04 | 105.28 | 105.92 | 105.92 | - |
| 19 Apr 2024 | 105.08 | 105.10 | 104.02 | 105.10 | 105.10 | 25 |
| 18 Apr 2024 | 105.80 | 106.38 | 105.60 | 106.08 | 106.08 | - |
| 17 Apr 2024 | 107.14 | 107.14 | 106.32 | 106.32 | 106.32 | - |
| 16 Apr 2024 | 106.00 | 107.16 | 105.80 | 107.16 | 107.16 | 3 |
| 15 Apr 2024 | 106.64 | 107.62 | 106.18 | 106.18 | 106.18 | - |
| 12 Apr 2024 | 109.22 | 110.02 | 107.06 | 107.06 | 107.06 | - |
| 11 Apr 2024 | 108.68 | 109.58 | 108.68 | 109.58 | 109.58 | - |
| 10 Apr 2024 | 108.54 | 109.14 | 108.54 | 109.14 | 109.14 | 16 |
| 09 Apr 2024 | 108.00 | 108.72 | 107.82 | 108.72 | 108.72 | - |
| 08 Apr 2024 | 109.00 | 109.02 | 108.04 | 108.26 | 108.26 | - |
| 05 Apr 2024 | 108.00 | 109.34 | 107.74 | 109.34 | 109.34 | - |
| 04 Apr 2024 | 108.50 | 110.06 | 108.50 | 110.06 | 110.06 | 905 |
| 03 Apr 2024 | 113.48 | 113.82 | 111.50 | 111.50 | 111.50 | - |
| 02 Apr 2024 | 112.88 | 112.88 | 111.92 | 112.74 | 112.74 | - |
| 28 Mar 2024 | 111.30 | 113.60 | 111.30 | 113.42 | 113.42 | - |
| 27 Mar 2024 | 110.76 | 111.34 | 110.76 | 111.18 | 111.18 | 6 |
| 26 Mar 2024 | 109.80 | 110.48 | 109.28 | 110.48 | 110.48 | 129 |
| 25 Mar 2024 | 107.88 | 109.80 | 107.74 | 109.80 | 109.80 | 222 |
| 22 Mar 2024 | 107.30 | 107.80 | 107.30 | 107.72 | 107.72 | - |
| 21 Mar 2024 | 106.72 | 107.72 | 106.72 | 107.72 | 107.72 | 20 |
| 20 Mar 2024 | 105.14 | 106.62 | 105.14 | 106.08 | 106.08 | 20 |
| 19 Mar 2024 | 104.42 | 105.56 | 104.42 | 105.56 | 105.56 | - |
| 18 Mar 2024 | 102.58 | 104.78 | 102.50 | 104.78 | 104.78 | - |
| 15 Mar 2024 | 102.64 | 103.34 | 102.46 | 103.06 | 103.06 | - |
| 14 Mar 2024 | 102.50 | 103.00 | 101.12 | 102.26 | 102.26 | - |
| 13 Mar 2024 | 102.70 | 103.26 | 102.18 | 103.08 | 103.08 | - |
| 12 Mar 2024 | 103.02 | 103.16 | 102.58 | 102.58 | 102.58 | - |
| 11 Mar 2024 | 100.18 | 103.10 | 100.18 | 103.10 | 103.10 | - |
| 08 Mar 2024 | 100.14 | 100.90 | 100.14 | 100.90 | 100.90 | - |
| 07 Mar 2024 | 100.40 | 101.10 | 100.40 | 100.60 | 100.60 | - |
| 06 Mar 2024 | 103.38 | 103.82 | 100.26 | 100.26 | 100.26 | 375 |
| 05 Mar 2024 | 104.16 | 105.48 | 104.14 | 105.48 | 105.48 | - |
| 04 Mar 2024 | 102.86 | 104.56 | 102.86 | 104.56 | 104.56 | - |
| 01 Mar 2024 | 102.94 | 103.30 | 102.94 | 103.30 | 103.30 | 10 |
| 29 Feb 2024 | 101.90 | 102.98 | 101.76 | 102.80 | 102.80 | 10 |
| 28 Feb 2024 | 100.80 | 102.08 | 100.76 | 102.08 | 102.08 | - |
| 27 Feb 2024 | 99.00 | 100.02 | 99.00 | 100.02 | 100.02 | - |
| 26 Feb 2024 | 99.21 | 99.42 | 99.12 | 99.42 | 99.42 | 36 |
| 23 Feb 2024 | 99.12 | 99.36 | 97.98 | 99.05 | 99.05 | 41 |
| 22 Feb 2024 | 99.49 | 99.94 | 99.40 | 99.59 | 99.59 | - |
| 21 Feb 2024 | 100.90 | 101.10 | 99.34 | 99.34 | 99.34 | 10 |
| 20 Feb 2024 | 102.60 | 102.80 | 101.28 | 101.58 | 101.58 | 21 |
| 19 Feb 2024 | 103.22 | 103.22 | 102.26 | 102.26 | 102.26 | 10 |
| 16 Feb 2024 | 104.14 | 104.24 | 103.94 | 104.14 | 104.14 | - |
| 15 Feb 2024 | 103.86 | 104.40 | 103.56 | 104.40 | 104.40 | - |
| 14 Feb 2024 | 102.74 | 103.40 | 102.74 | 103.06 | 103.06 | - |
| 13 Feb 2024 | 101.12 | 102.70 | 100.82 | 102.70 | 102.70 | - |
| 12 Feb 2024 | 100.10 | 102.62 | 100.08 | 102.22 | 102.22 | 6 |
| 09 Feb 2024 | 102.00 | 102.48 | 100.34 | 100.84 | 100.84 | 744 |
| 08 Feb 2024 | 97.53 | 103.46 | 97.48 | 103.46 | 103.46 | 4 |
| 07 Feb 2024 | 91.34 | 91.69 | 91.05 | 91.67 | 91.67 | - |
| 06 Feb 2024 | 89.88 | 91.39 | 89.88 | 91.39 | 91.39 | 14 |
| 05 Feb 2024 | 89.63 | 90.64 | 89.63 | 89.95 | 89.95 | - |
| 02 Feb 2024 | 89.40 | 89.65 | 88.96 | 89.48 | 89.48 | 12 |
| 01 Feb 2024 | 88.95 | 89.16 | 88.95 | 89.01 | 89.01 | - |
| 31 Jan 2024 | 89.17 | 89.63 | 89.02 | 89.02 | 89.02 | - |
| 30 Jan 2024 | 89.90 | 89.90 | 88.93 | 89.78 | 89.78 | 190 |
| 29 Jan 2024 | 87.65 | 89.17 | 87.65 | 89.17 | 89.17 | 9 |
| 26 Jan 2024 | 86.95 | 87.72 | 86.95 | 87.72 | 87.72 | - |
| 25 Jan 2024 | 85.90 | 87.26 | 85.76 | 86.52 | 86.52 | - |
| 24 Jan 2024 | 86.68 | 86.68 | 85.82 | 85.82 | 85.82 | 1 |
| 23 Jan 2024 | 87.08 | 87.53 | 86.19 | 86.19 | 86.19 | 32 |
| 22 Jan 2024 | 85.33 | 86.76 | 85.33 | 86.76 | 86.76 | - |
| 19 Jan 2024 | 84.55 | 84.91 | 84.55 | 84.91 | 84.91 | 4 |
| 18 Jan 2024 | 82.70 | 84.23 | 82.70 | 84.23 | 84.23 | - |
| 17 Jan 2024 | 85.22 | 86.00 | 83.39 | 83.39 | 83.39 | 46 |
| 16 Jan 2024 | 82.36 | 84.33 | 82.13 | 84.33 | 84.33 | - |
| 15 Jan 2024 | 82.54 | 82.69 | 82.27 | 82.27 | 82.27 | 21 |
| 12 Jan 2024 | 81.18 | 82.57 | 81.18 | 82.57 | 82.57 | - |
| 11 Jan 2024 | 81.29 | 82.29 | 81.24 | 81.30 | 81.30 | 9 |
| 10 Jan 2024 | 82.00 | 82.00 | 81.18 | 81.18 | 81.18 | - |
| 09 Jan 2024 | 83.30 | 83.31 | 82.34 | 82.34 | 82.34 | - |
| 08 Jan 2024 | 82.90 | 83.28 | 82.62 | 83.28 | 83.28 | 2 |
| 05 Jan 2024 | 82.77 | 82.86 | 82.62 | 82.76 | 82.76 | 153 |
| 04 Jan 2024 | 83.82 | 83.89 | 82.23 | 82.30 | 82.30 | 14 |
| 03 Jan 2024 | 82.63 | 83.64 | 82.63 | 83.64 | 83.64 | - |
| 02 Jan 2024 | 82.08 | 83.06 | 81.99 | 83.06 | 83.06 | 2 |
| 29 Dec 2023 | 81.50 | 81.84 | 81.50 | 81.62 | 81.62 | 300 |
| 28 Dec 2023 | 81.19 | 81.80 | 81.15 | 81.67 | 81.67 | - |
| 27 Dec 2023 | 82.29 | 82.29 | 81.34 | 81.38 | 81.38 | - |
| 22 Dec 2023 | 83.30 | 83.31 | 82.69 | 82.69 | 82.69 | - |
| 21 Dec 2023 | 83.58 | 83.66 | 83.24 | 83.24 | 83.24 | - |
| 20 Dec 2023 | 85.50 | 85.80 | 85.00 | 85.00 | 85.00 | 4 |
| 19 Dec 2023 | 84.75 | 85.14 | 84.75 | 85.14 | 85.14 | 17 |
| 18 Dec 2023 | 85.58 | 85.58 | 85.11 | 85.11 | 85.11 | - |
| 15 Dec 2023 | 85.43 | 86.01 | 85.43 | 85.51 | 85.51 | - |
| 14 Dec 2023 | 85.33 | 85.64 | 85.26 | 85.50 | 85.50 | - |
| 13 Dec 2023 | 84.39 | 84.81 | 84.35 | 84.62 | 84.62 | 12 |
| 12 Dec 2023 | 85.47 | 85.47 | 84.48 | 84.48 | 84.48 | - |
| 11 Dec 2023 | 86.20 | 86.20 | 85.40 | 86.10 | 86.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.