UK markets open in 3 hours 55 minutes

The Walt Disney Co (WDP.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
95.47+0.52 (+0.55%)
At close: 09:39PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202494.7095.4794.7095.4795.4710
21 May 202494.9594.9594.9594.9594.95-
20 May 202494.9994.9994.9994.9994.99-
17 May 202495.0195.0195.0195.0195.01-
16 May 202494.2194.2194.2194.2194.21-
15 May 202497.2197.2197.2197.2197.21-
14 May 202498.1198.1198.1198.1198.11-
13 May 202498.0498.0498.0498.0498.04-
10 May 202498.3998.3998.3998.3998.39-
09 May 202498.1198.1198.1198.1198.11-
08 May 202497.9497.9497.9497.9497.94-
07 May 2024108.82108.8298.9598.9598.9510
06 May 2024105.52105.52105.52105.52105.52-
03 May 2024104.82104.82104.82104.82104.82-
02 May 2024103.20103.20103.20103.20103.20-
30 Apr 2024104.46104.46104.46104.46104.46-
29 Apr 2024105.02105.02105.02105.02105.02-
26 Apr 2024105.12105.12105.12105.12105.12-
25 Apr 2024105.80105.80105.80105.80105.80-
24 Apr 2024106.26106.26106.26106.26106.26-
23 Apr 2024105.02105.02105.02105.02105.02195
22 Apr 2024105.62105.62105.62105.62105.62-
19 Apr 2024103.50103.50103.50103.50103.50-
18 Apr 2024105.82105.82105.82105.82105.82-
17 Apr 2024107.16107.16107.16107.16107.16-
16 Apr 2024106.02106.02106.02106.02106.02-
15 Apr 2024106.82106.82106.82106.82106.82-
12 Apr 2024109.34109.34109.34109.34109.34-
11 Apr 2024108.72108.72108.72108.72108.72-
10 Apr 2024108.52108.52108.52108.52108.52-
09 Apr 2024108.00108.00108.00108.00108.00-
08 Apr 2024109.02109.02109.02109.02109.02-
05 Apr 2024108.12108.12108.12108.12108.12-
04 Apr 2024108.52109.22108.52109.22109.2245
03 Apr 2024113.46113.46113.46113.46113.46-
02 Apr 2024112.90112.90112.44112.44112.4460
28 Mar 2024111.32111.32111.32111.32111.32-
27 Mar 2024110.78110.78110.78110.78110.78-
26 Mar 2024109.82109.82109.82109.82109.82-
25 Mar 2024107.80107.80107.80107.80107.80-
22 Mar 2024107.54107.54107.54107.54107.54-
21 Mar 2024106.74106.74106.74106.74106.74-
20 Mar 2024105.20105.20105.20105.20105.20-
19 Mar 2024104.48104.48104.48104.48104.48-
18 Mar 2024102.52102.52102.52102.52102.52-
15 Mar 2024102.70102.70102.70102.70102.70-
14 Mar 2024102.54102.54102.54102.54102.54-
13 Mar 2024102.72102.72102.58102.58102.5850
12 Mar 2024103.06103.06102.76102.76102.7625
11 Mar 2024100.20100.20100.20100.20100.20-
08 Mar 2024100.08100.08100.08100.08100.08-
07 Mar 2024100.40100.40100.24100.24100.2440
06 Mar 2024103.38103.38101.66101.66101.6620
05 Mar 2024104.16104.38104.16104.38104.3811
04 Mar 2024102.00102.00102.00102.00102.00-
01 Mar 2024102.92102.92102.92102.92102.92-
29 Feb 2024101.96103.14101.96103.14103.1420
28 Feb 2024100.78100.78100.78100.78100.78-
27 Feb 202499.0199.0199.0199.0199.01-
26 Feb 202499.2599.2599.2599.2599.25-
23 Feb 202499.1399.1399.1399.1399.13-
22 Feb 202499.4199.4199.4199.4199.41-
21 Feb 2024100.98100.98100.98100.98100.98-
20 Feb 2024102.62102.62101.76101.76101.7610
19 Feb 2024103.22103.22103.22103.22103.2225
16 Feb 2024104.12104.12104.12104.12104.12-
15 Feb 2024103.80103.80103.80103.80103.80-
14 Feb 2024102.76102.76102.76102.76102.76-
13 Feb 2024101.14102.00100.92102.00102.0064
12 Feb 202499.9799.9799.9799.9799.97-
09 Feb 2024102.52102.52101.18101.18101.182
08 Feb 202497.61102.5897.58102.58102.58105
07 Feb 202491.7891.7891.7891.7891.78-
06 Feb 202489.9089.9089.9089.9089.90-
05 Feb 202489.8889.8889.8889.8889.88-
02 Feb 202489.4389.4389.4389.4389.43-
01 Feb 202488.9588.9588.9588.9588.95-
31 Jan 202489.4389.4389.4389.4389.43-
30 Jan 202489.9189.9189.9189.9189.91-
29 Jan 202487.6687.6687.6687.6687.66-
26 Jan 202486.9686.9686.9686.9686.96-
25 Jan 202485.9185.9185.9185.9185.91-
24 Jan 202486.6486.6486.6486.6486.64-
23 Jan 202487.0987.0987.0987.0987.09-
22 Jan 202485.3985.3985.3985.3985.39-
19 Jan 202484.5684.5684.5684.5684.56-
18 Jan 202482.7182.7182.7182.7182.71-
17 Jan 202484.9484.9484.9484.9484.94-
16 Jan 202482.3782.3782.3782.3782.37-
15 Jan 202481.2181.2181.2181.2181.21-
12 Jan 202481.2181.2181.2181.2181.21-
11 Jan 202481.3181.3181.3181.3181.31-
10 Jan 202482.0182.0182.0182.0182.01-
09 Jan 202483.2683.2683.2683.2683.26-
08 Jan 202482.8182.8182.8182.8182.81-
05 Jan 202482.8382.8382.8382.8382.83-
04 Jan 202483.8383.8383.8383.8383.83-
03 Jan 202482.6082.6082.6082.6082.60-
02 Jan 202481.6781.6781.6781.6781.67-
29 Dec 202381.5181.6181.5181.6181.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...