Frankfurt - Delayed Quote EUR

The Walt Disney Company (WDP.F)

99.93
-1.47
(-1.45%)
As of 4:49:43 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202599.93100.3099.8699.9399.931,944
May 14, 202599.80101.4098.95101.40101.40310
May 13, 202599.30100.1098.7599.4199.41886
May 12, 202596.0799.7096.0799.3399.333,225
May 9, 202593.8294.0793.2193.7593.75665
May 8, 202590.4394.5190.4394.1294.121,553
May 7, 202581.1590.0181.1589.7289.722,048
May 6, 202581.1481.6880.9281.1281.12598
May 5, 202581.3581.4978.9781.3381.33875
May 2, 202580.9582.2280.2482.2282.22280
Apr 30, 202579.7880.9278.4879.2879.281,842
Apr 29, 202579.0580.1579.0380.1580.152,311
Apr 28, 202579.6479.9278.8278.9578.952,294
Apr 25, 202579.5180.2478.9078.9078.90725
Apr 24, 202576.7279.0876.5979.0879.08536
Apr 23, 202576.1078.7076.1077.0077.00290
Apr 22, 202573.4575.1073.4175.0075.00949
Apr 17, 202573.5375.1773.1775.1775.172,183
Apr 16, 202574.1175.1271.9771.9771.972,168
Apr 15, 202574.3775.8174.3775.8175.811,659
Apr 14, 202574.8075.8274.4374.9274.923,144
Apr 11, 202575.9276.3074.5075.3575.35760
Apr 10, 202583.4083.5075.2476.4776.47523
Apr 9, 202573.0075.4773.0075.4475.441,018
Apr 8, 202577.0179.3273.9373.9373.931,664
Apr 7, 202572.0078.5572.0076.2076.202,135
Apr 4, 202580.5281.3276.7576.7576.752,149
Apr 3, 202586.5087.3081.9882.0282.022,694
Apr 2, 202590.2790.3089.5089.6789.67687
Apr 1, 202590.6991.0889.9589.9589.95738
Mar 31, 202589.6090.9289.5090.9290.92625
Mar 28, 202592.8792.8790.7090.7090.70179
Mar 27, 202593.3993.3992.8093.0793.0751
Mar 26, 202593.9694.6693.3493.8993.891,258
Mar 25, 202592.2694.3092.2694.3094.30878
Mar 24, 202592.0292.5091.4792.2092.20978
Mar 21, 202591.4791.4790.5990.8190.81547
Mar 20, 202592.5892.6491.2391.2591.25850
Mar 19, 202590.8592.4390.8591.9091.90705
Mar 18, 202590.6990.9590.4890.5490.54357
Mar 17, 202590.2091.6790.2091.5091.501,251
Mar 14, 202589.4890.9989.1390.8590.851,139
Mar 13, 202590.4591.0188.4188.4188.41861
Mar 12, 202589.7491.6288.3690.7890.78992
Mar 11, 202592.2092.8589.8090.1190.111,493
Mar 10, 202596.9396.9394.4395.0095.00395
Mar 7, 202597.3397.4795.7696.7096.702,354
Mar 6, 2025100.80100.8098.1198.1198.111,330
Mar 5, 2025102.64103.16101.00101.10101.10922
Mar 4, 2025107.50107.50102.52102.52102.52823
Mar 3, 2025108.60109.60106.98106.98106.982,080
Feb 28, 2025106.70109.50106.50109.50109.503,252
Feb 27, 2025106.96108.40106.32108.40108.401,443
Feb 26, 2025105.32107.42104.94106.92106.92858
Feb 25, 2025105.98106.16104.02105.22105.22390
Feb 24, 2025103.88106.20103.70106.14106.14526
Feb 21, 2025105.18106.54103.28103.30103.30622
Feb 20, 2025106.58106.58104.78105.52105.52177
Feb 19, 2025104.62106.44104.48106.44106.44472
Feb 18, 2025104.00105.56104.00104.06104.061,037
Feb 17, 2025104.94105.28104.20104.20104.201,062
Feb 14, 2025104.64104.84103.92104.84104.841,749
Feb 13, 2025104.70104.82104.30104.70104.70366
Feb 12, 2025105.04105.04104.28105.00105.00376
Feb 11, 2025105.84105.84104.18104.18104.18308
Feb 10, 2025107.36107.60105.70106.02106.021,120
Feb 7, 2025107.74108.48107.38107.42107.421,279
Feb 6, 2025106.44107.32105.38106.94106.94702
Feb 5, 2025108.88112.00106.98107.74107.74628
Feb 4, 2025110.30110.76108.62108.78108.781,008
Feb 3, 2025108.00109.34108.00109.34109.34340
Jan 31, 2025109.20109.90109.00109.00109.00224
Jan 30, 2025108.72109.14108.72109.14109.1415
Jan 29, 2025107.32108.80107.32108.70108.70729
Jan 28, 2025108.30109.08106.86107.70107.701,444
Jan 27, 2025106.50108.60105.64108.60108.601,179
Jan 24, 2025106.34106.96105.40106.96106.961,024
Jan 23, 2025104.70106.30104.22106.30106.301,109
Jan 22, 2025105.14105.64104.26104.44104.441,107
Jan 21, 2025102.30104.02102.30104.02104.021,772
Jan 20, 2025103.60104.20102.80104.00104.00797
Jan 17, 2025103.36104.48103.28104.28104.28887
Jan 16, 2025105.16105.30102.92102.92102.92842
Jan 15, 2025105.04105.68104.40105.24105.24258
Jan 14, 2025105.50105.62105.02105.40105.401,238
Jan 13, 2025105.50106.42105.30105.76105.76950
Jan 10, 2025106.78107.30105.30105.64105.64345
Jan 9, 2025107.20107.32106.00106.74106.741,027
Jan 8, 2025107.74108.42105.92105.92105.92839
Jan 7, 2025107.60109.04106.86107.80107.80651
Jan 6, 2025107.00108.38106.88107.88107.881,169
Jan 3, 2025107.84107.84107.70107.70107.70645
Jan 2, 2025107.54108.58107.28108.28108.28269
Dec 30, 2024107.06107.06106.00106.16106.16193
Dec 27, 2024107.74107.86106.48106.48106.48741
Dec 23, 2024107.46107.92106.42106.68106.68514
Dec 20, 2024107.50107.52105.80107.52107.52388
Dec 19, 2024107.04108.50106.88107.74107.74458
Dec 18, 2024107.38110.00107.38108.98108.981,629
Dec 17, 2024106.46107.52105.72107.52107.52518
Dec 16, 2024 0.44735 Dividend
Dec 16, 2024107.22107.52106.68106.86106.861,238
Dec 13, 2024109.64109.64108.02108.12107.62995
Dec 12, 2024108.70109.36108.54109.34108.831,078
Dec 11, 2024108.82109.36108.66108.66108.16552
Dec 10, 2024108.22108.90108.22108.34107.84904
Dec 9, 2024110.46110.46108.00108.00107.501,048
Dec 6, 2024109.00110.66109.00110.66110.15965
Dec 5, 2024111.10111.10109.80110.30109.79385
Dec 4, 2024110.74111.10110.14110.30109.791,732
Dec 3, 2024111.58111.62109.96110.80110.29599
Dec 2, 2024110.00112.52110.00111.16110.657,469
Nov 29, 2024110.56111.54110.54110.54110.03174
Nov 28, 2024111.32111.74110.82110.82110.31277
Nov 27, 2024110.12111.14109.00111.14110.63845
Nov 26, 2024110.50111.28109.68110.34109.831,093
Nov 25, 2024110.80110.80109.74109.74109.231,214
Nov 22, 2024109.34111.30108.86111.24110.731,607
Nov 21, 2024108.12110.44107.78109.84109.331,329
Nov 20, 2024106.54108.00105.82108.00107.501,632
Nov 19, 2024106.90107.14105.00105.82105.331,990
Nov 18, 2024108.96109.00107.00107.00106.512,814
Nov 15, 2024102.00107.82102.00107.82107.322,082
Nov 14, 202497.66108.0897.66104.34103.865,430
Nov 13, 202495.2197.0694.6596.5796.12966
Nov 12, 202494.6295.0793.7494.8294.381,662
Nov 11, 202492.4094.2392.3094.2093.761,489
Nov 8, 202491.6392.0891.0191.7391.311,160
Nov 7, 202491.9492.0891.1591.5391.11990
Nov 6, 202490.7292.7090.2891.7791.351,543
Nov 5, 202487.9288.5287.2788.1887.771,859
Nov 4, 202488.0288.2987.6387.9587.54958
Nov 1, 202488.3788.5088.1688.1687.75104
Oct 31, 202487.0688.5387.0688.3587.941,133
Oct 30, 202488.7489.2088.0088.0087.592,418
Oct 29, 202489.0189.5088.5989.0488.63929
Oct 28, 202488.2088.7488.0988.7488.33613
Oct 25, 202488.0888.6088.0088.0087.59726
Oct 24, 202489.1089.5888.2588.2587.84983
Oct 23, 202489.2990.0089.2989.8489.42604
Oct 22, 202489.0289.6388.6189.6389.22200
Oct 21, 202489.7489.7489.0989.4589.04571
Oct 18, 202488.8689.5588.6388.6388.221,325
Oct 17, 202488.7089.5188.7089.5189.101,057
Oct 16, 202486.1086.8886.0186.8886.48758
Oct 15, 202487.1287.2786.2086.2085.801,331
Oct 14, 202486.4087.0085.9086.9286.521,332
Oct 11, 202484.8786.2484.8386.2485.84244
Oct 10, 202485.6985.9384.9984.9984.601,248
Oct 9, 202484.0885.1883.7785.1884.791,744
Oct 8, 202484.0285.4883.8084.9984.601,329
Oct 7, 202486.7086.9884.2984.2983.901,927
Oct 4, 202484.7986.0184.7986.0185.61174
Oct 3, 202485.1485.3084.6485.1984.80270
Oct 2, 202484.5185.6184.5185.5185.111,223
Oct 1, 202486.1686.5784.4884.9684.571,943
Sep 30, 202485.7086.5085.5985.8885.48634
Sep 27, 202485.4386.4285.2686.4286.021,379
Sep 26, 202484.3685.5684.3685.5685.162,588
Sep 25, 202483.4284.2883.4284.2883.89360
Sep 24, 202483.5583.8882.9383.5583.161,313
Sep 23, 202484.1584.6183.1183.2982.90582
Sep 20, 202483.8383.8383.2483.6383.24705
Sep 19, 202485.0085.3184.5584.6084.211,150
Sep 18, 202483.4883.8683.4883.5683.17856
Sep 17, 202482.3883.6382.3883.6183.22862
Sep 16, 202481.7082.9881.6182.9882.60500
Sep 13, 202480.4281.5680.3581.5681.18594
Sep 12, 202480.1580.4380.1280.2179.84135
Sep 11, 202480.0080.0078.6879.0778.70579
Sep 10, 202479.7980.2579.7980.2579.8840
Sep 9, 202479.7680.0979.6880.0979.72317
Sep 6, 202479.5280.3479.1179.1178.74474
Sep 5, 202480.3680.6179.7079.7079.33715
Sep 4, 202480.0180.9980.0180.2579.88300
Sep 3, 202481.0281.6081.0081.6081.22361
Sep 2, 202481.8781.8780.8580.9180.54297
Aug 30, 202480.9881.5880.9881.1880.80949
Aug 29, 202480.0981.3180.0981.1780.79499
Aug 28, 202481.7481.9180.0080.0279.651,312
Aug 27, 202482.0382.3081.3181.3180.931,020
Aug 26, 202481.0081.9081.0081.9081.52358
Aug 23, 202480.7981.3780.5080.5780.20434
Aug 22, 202481.2381.5181.1081.1780.79765
Aug 21, 202480.5980.9580.5980.9280.55610
Aug 20, 202482.1882.1881.8082.1281.74189
Aug 19, 202480.9782.0280.5581.7481.36536
Aug 16, 202481.0881.2280.2581.0380.66785
Aug 15, 202478.2980.9778.2980.9780.602,330
Aug 14, 202477.7378.3277.5578.3277.961,624
Aug 13, 202478.4979.0977.9278.1577.79545
Aug 12, 202479.1479.3078.4278.5978.232,518
Aug 9, 202479.0679.2777.8878.0077.64500
Aug 8, 202478.9079.0477.5679.0478.671,515
Aug 7, 202483.1784.1178.8978.8978.532,350
Aug 6, 202481.0081.9180.6381.9181.531,330
Aug 5, 202481.0081.2577.0081.2580.875,636
Aug 2, 202485.2085.4082.0382.0381.651,133
Aug 1, 202486.5887.0085.9286.2185.81571
Jul 31, 202487.2187.4286.6287.3586.95619
Jul 30, 202485.0086.1284.6986.1285.72807
Jul 29, 202482.8485.3482.8485.3084.911,081
Jul 26, 202482.2182.8782.2182.8182.43410
Jul 25, 202482.6183.1182.4382.8182.43471
Jul 24, 202483.4084.0582.7182.7582.371,304
Jul 23, 202486.1886.9182.9883.5983.201,855
Jul 22, 202487.7388.0086.0086.3985.991,667
Jul 19, 202488.7789.0787.9087.9087.491,062
Jul 18, 202488.8989.5788.8989.5789.16939
Jul 17, 202490.0290.2088.4088.4087.99926
Jul 16, 202488.8790.5588.6190.5590.13630
Jul 15, 202489.0889.5389.0589.4389.02154
Jul 12, 202488.6989.5788.5889.5689.15292
Jul 11, 202489.2889.6988.8488.8488.431,133
Jul 10, 202489.9090.0289.3089.3388.92724
Jul 9, 202490.2090.2989.0089.1688.75557
Jul 8, 2024 0.40261498 Dividend
Jul 8, 202490.6590.6589.7289.7289.31806
Jul 5, 202490.9891.0090.0090.5089.63758
Jul 4, 202491.2091.2590.8591.2090.332,969
Jul 3, 202491.3891.5990.8891.0490.17434
Jul 2, 202491.1191.3490.3090.4289.551,029
Jul 1, 202492.6492.8691.8591.8590.97574
Jun 28, 202495.4796.0192.0092.3391.451,703
Jun 27, 202495.6395.6395.2895.5194.60513
Jun 26, 202495.3395.8995.3395.4094.4999
Jun 25, 202495.1696.6895.1195.1194.20896
Jun 24, 202495.4095.7894.9295.2894.372,406
Jun 21, 202494.7295.4894.7294.9994.08738
Jun 20, 202494.8094.8094.1994.3093.40448
Jun 19, 202494.3994.4694.0094.4693.56500
Jun 18, 202494.8794.8794.0994.3393.43675
Jun 17, 202493.6094.7993.1794.2893.38388
Jun 14, 202493.4493.7893.0693.7492.841,309
Jun 13, 202493.1893.4892.7192.8291.93659
Jun 12, 202493.7494.3093.4893.4892.59520
Jun 11, 202495.2295.6695.0195.1194.20794
Jun 10, 202494.2895.0994.0095.0994.18476
Jun 7, 202492.8094.2092.7394.2093.30590
Jun 6, 202493.0793.5592.8993.0092.11439
Jun 5, 202494.8295.1293.2093.2092.311,392
Jun 4, 202494.0794.5594.0794.3093.40400
Jun 3, 202496.3096.4294.2394.2393.33399
May 31, 202494.0795.6093.4895.6094.68557
May 30, 202493.0493.8593.0493.8592.95305
May 29, 202494.0594.0593.6793.6792.77113
May 28, 202493.9694.0293.0094.0293.12901
May 27, 202493.3593.8693.3593.4292.531,291
May 24, 202492.9893.5092.8793.5092.60301
May 23, 202495.2595.4293.0093.4492.551,102
May 22, 202494.7195.4294.6495.3094.392,068
May 21, 202494.5795.5094.5794.7093.79625
May 20, 202495.4095.4094.6594.6593.74850
May 17, 202494.9895.6694.9094.9093.991,246
May 16, 202494.7595.7094.3495.7094.781,683
May 15, 202497.1497.6493.4794.4693.562,568

Related Tickers

KCIN.KW Kuwait National Cinema Company (K.P.S.C)
1,151.00
-4.40%
 
AGF-B.CO AGF A/S
0.8020
+1.26%
 
600576.SS Zhejiang Sunriver Culture Tourism Co.,Ltd.
9.73
-0.92%
 
BRSE Broadside Enterprises, Inc.
0.0127
-3.79%
 
0VV.F Paramount Global
19.92
0.00%
 
300251.SZ Beijing Enlight Media Co., Ltd.
18.41
-2.44%
 
000793.SZ Huawen Media Group
2.6900
-1.10%
 
BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
4.0150
+7.79%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
140.00
-0.36%
 
GAIA Gaia, Inc.
4.3500
-1.02%