UK markets closed

The Walt Disney Company (WDP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
104.14-0.74 (-0.71%)
At close: 09:53PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024104.54104.54103.98104.14104.141,026
29 Apr 2024105.04105.66104.86104.88104.881,564
26 Apr 2024105.26105.26104.66105.16105.161,250
25 Apr 2024106.00106.00103.90104.56104.561,749
24 Apr 2024106.28107.00105.88106.44106.44492
23 Apr 2024104.92106.58104.92106.58106.58869
22 Apr 2024105.58106.28105.00105.94105.94622
19 Apr 2024105.10105.14103.50105.14105.141,280
18 Apr 2024105.70106.60105.48106.20106.201,421
17 Apr 2024107.00107.36106.42106.68106.68424
16 Apr 2024106.12107.32105.74107.26107.261,610
15 Apr 2024107.42107.80106.50106.50106.502,518
12 Apr 2024109.22110.20106.96107.44107.441,934
11 Apr 2024108.86110.00108.58110.00110.00890
10 Apr 2024108.66109.30107.80108.96108.96941
09 Apr 2024107.88108.98107.52108.98108.981,481
08 Apr 2024109.00109.10107.80107.80107.803,789
05 Apr 2024108.04109.00107.58109.00109.00737
04 Apr 2024108.84110.50108.20108.20108.202,275
03 Apr 2024113.62114.40109.96110.02110.023,780
02 Apr 2024113.36114.46111.08114.46114.461,363
28 Mar 2024112.02114.00111.48113.80113.801,409
27 Mar 2024110.64112.52110.62111.90111.902,950
26 Mar 2024109.90111.00109.24110.92110.921,570
25 Mar 2024107.34110.02107.34109.96109.962,269
22 Mar 2024107.22108.16106.98107.94107.941,335
21 Mar 2024106.48107.80106.48107.62107.621,977
20 Mar 2024105.52106.62105.00106.38106.381,391
19 Mar 2024104.92105.78104.00105.52105.52632
18 Mar 2024102.50105.00102.38104.60104.60485
15 Mar 2024102.66103.36102.10102.64102.641,889
14 Mar 2024103.14103.46100.60101.86101.86833
13 Mar 2024103.14104.08102.20102.94102.943,111
12 Mar 2024103.08103.32102.74102.76102.76667
11 Mar 2024100.58102.0899.96102.08102.08516
08 Mar 2024100.94101.20100.36100.50100.50695
07 Mar 2024100.62101.3099.89100.78100.78655
06 Mar 2024103.46104.00100.50100.96100.962,230
05 Mar 2024103.98105.80103.76103.76103.763,322
04 Mar 2024102.84105.10102.48105.10105.101,189
01 Mar 2024102.90103.16102.62102.62102.62730
29 Feb 2024101.92103.66101.46102.84102.841,727
28 Feb 2024101.24102.32100.28101.96101.961,692
27 Feb 202498.89100.5898.86100.58100.581,108
26 Feb 202498.88100.0698.8399.2499.241,383
23 Feb 202499.0799.6798.0099.6799.677,429
22 Feb 202499.32100.1699.27100.10100.101,143
21 Feb 2024101.26101.3699.0099.0099.002,191
20 Feb 2024103.58103.58101.00101.00101.002,338
19 Feb 2024103.06103.56102.10103.12103.121,999
16 Feb 2024103.96104.36103.66103.72103.721,571
15 Feb 2024103.78104.76102.90103.90103.906,253
14 Feb 2024102.70103.68102.70103.18103.181,711
13 Feb 2024100.92102.60100.24102.60102.601,695
12 Feb 2024100.08102.9498.84101.78101.782,564
09 Feb 2024102.94102.9499.85100.46100.466,214
08 Feb 202497.40104.0097.24103.00103.008,137
07 Feb 202491.0091.8690.0091.8591.851,694
06 Feb 202489.8692.4489.5192.4192.411,730
05 Feb 202490.0190.5089.9090.1590.15949
02 Feb 202489.6890.0089.0389.9089.90972
01 Feb 202488.9290.0088.6589.3689.362,087
31 Jan 202489.2289.5788.5689.0089.001,249
30 Jan 202489.8990.0089.0089.9489.94880
29 Jan 202487.8989.8087.5389.8089.801,233
26 Jan 202487.0988.0286.9287.6887.681,741
25 Jan 202485.6686.7585.0086.5686.561,128
24 Jan 202486.6787.0085.5585.6885.681,672
23 Jan 202487.0888.0986.2086.2086.202,083
22 Jan 202485.0987.2685.0987.2687.262,334
19 Jan 202484.4985.4084.4685.4085.401,315
18 Jan 202482.9984.7482.8584.7484.74854
17 Jan 202485.1785.8282.8682.8682.862,751
16 Jan 202482.5585.4582.2585.4585.452,056
15 Jan 202482.5383.0982.2782.8482.841,450
12 Jan 202481.2682.5181.1282.5182.51928
11 Jan 202481.0181.9181.0181.2881.281,112
10 Jan 202482.0182.4481.1581.2981.29795
09 Jan 202483.7783.7782.0382.0382.031,147
08 Jan 202483.0083.2782.7083.2783.27491
05 Jan 202482.8283.1182.4982.7782.77670
04 Jan 202483.7684.2382.0482.3382.332,532
03 Jan 202482.9884.0082.7584.0084.00703
02 Jan 202481.9083.4081.6582.7082.701,946
29 Dec 202381.4581.8981.4581.7881.78224
28 Dec 202381.0181.9080.9381.7481.747,463
27 Dec 202382.7482.7681.0581.2381.231,566
22 Dec 202383.7883.8182.6282.6282.621,114
21 Dec 202383.4483.8282.8783.2883.281,465
20 Dec 202385.8185.8183.7083.7083.702,597
19 Dec 202384.7585.2384.5185.2385.23785
18 Dec 202385.9286.0184.9285.4185.412,065
15 Dec 202385.3186.3785.2985.5285.521,358
14 Dec 202385.1386.3785.1385.2785.271,277
13 Dec 202384.3285.2384.1185.2385.231,049
12 Dec 202385.7785.8084.5884.5884.581,466
11 Dec 202386.3886.7185.9586.5286.521,979
08 Dec 202385.1786.8585.1286.8586.851,532
08 Dec 20230.3 Dividend
07 Dec 202385.0286.5784.5886.2385.931,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...