The Walt Disney Company (4DIS.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
As of 04:41PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
| 30 May 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| 29 May 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
| 28 May 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| 27 May 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| 24 May 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| 23 May 2024 | 93.27 | 93.27 | 93.27 | 93.60 | 93.60 | 10 |
| 22 May 2024 | 94.63 | 94.63 | 94.63 | 95.70 | 95.70 | 25 |
| 21 May 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
| 20 May 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
| 17 May 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
| 16 May 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
| 15 May 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| 14 May 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
| 13 May 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| 10 May 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
| 09 May 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
| 08 May 2024 | 99.34 | 99.34 | 98.52 | 98.26 | 98.26 | 37 |
| 07 May 2024 | 99.34 | 99.34 | 99.34 | 97.78 | 97.78 | 2 |
| 06 May 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| 03 May 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 02 May 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 30 Apr 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 29 Apr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| 26 Apr 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| 25 Apr 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 24 Apr 2024 | 105.84 | 105.84 | 105.80 | 106.22 | 106.22 | 1,000 |
| 23 Apr 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 22 Apr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| 19 Apr 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
| 18 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.86 | 106.86 | 14 |
| 17 Apr 2024 | 106.58 | 107.78 | 106.58 | 106.86 | 106.86 | 17 |
| 16 Apr 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 15 Apr 2024 | 106.66 | 106.66 | 106.66 | 107.20 | 107.20 | 39 |
| 12 Apr 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| 11 Apr 2024 | 108.62 | 108.62 | 108.62 | 108.96 | 108.96 | 25 |
| 10 Apr 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 09 Apr 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 08 Apr 2024 | 109.64 | 109.64 | 109.64 | 107.94 | 107.94 | 10 |
| 05 Apr 2024 | 110.38 | 110.38 | 110.38 | 109.08 | 109.08 | 23 |
| 04 Apr 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| 03 Apr 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| 02 Apr 2024 | 114.00 | 114.00 | 114.00 | 112.62 | 112.62 | 25 |
| 28 Mar 2024 | 111.48 | 114.00 | 111.48 | 114.00 | 114.00 | 1,004 |
| 27 Mar 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
| 26 Mar 2024 | 110.16 | 110.18 | 110.16 | 109.54 | 109.54 | 20 |
| 25 Mar 2024 | 108.38 | 108.38 | 108.38 | 109.32 | 109.32 | 120 |
| 22 Mar 2024 | 107.38 | 107.38 | 107.38 | 107.36 | 107.36 | 1 |
| 21 Mar 2024 | 107.16 | 107.30 | 106.68 | 107.30 | 107.30 | 70 |
| 20 Mar 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 19 Mar 2024 | 104.66 | 104.66 | 104.66 | 105.66 | 105.66 | 25 |
| 18 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 15 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.16 | 103.16 | 4 |
| 14 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.94 | 101.94 | 380 |
| 13 Mar 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 12 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.56 | 102.56 | 200 |
| 11 Mar 2024 | 100.26 | 100.26 | 100.26 | 102.90 | 102.90 | 15 |
| 08 Mar 2024 | 100.48 | 100.48 | 99.83 | 100.86 | 100.86 | 370 |
| 07 Mar 2024 | 101.30 | 101.30 | 101.30 | 100.10 | 100.10 | 10 |
| 06 Mar 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 05 Mar 2024 | 104.14 | 104.84 | 104.14 | 104.76 | 104.76 | 520 |
| 04 Mar 2024 | 103.28 | 104.62 | 102.84 | 103.72 | 103.72 | 46 |
| 01 Mar 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 29 Feb 2024 | 103.06 | 103.06 | 103.06 | 103.24 | 103.24 | 40 |
| 28 Feb 2024 | 100.82 | 100.82 | 100.74 | 102.04 | 102.04 | 76 |
| 27 Feb 2024 | 99.50 | 99.70 | 99.50 | 99.96 | 99.96 | 152 |
| 26 Feb 2024 | 99.26 | 100.14 | 99.26 | 100.10 | 100.10 | 92 |
| 23 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 22 Feb 2024 | 99.66 | 99.86 | 99.45 | 99.99 | 99.99 | 174 |
| 21 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.10 | 100.10 | 29 |
| 20 Feb 2024 | 101.64 | 101.64 | 101.64 | 101.92 | 101.92 | 58 |
| 19 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 16 Feb 2024 | 104.26 | 104.26 | 104.00 | 103.88 | 103.88 | 50 |
| 15 Feb 2024 | 103.88 | 104.30 | 103.88 | 104.36 | 104.36 | 37 |
| 14 Feb 2024 | 103.32 | 103.32 | 102.64 | 102.74 | 102.74 | 402 |
| 13 Feb 2024 | 101.22 | 101.22 | 101.22 | 102.44 | 102.44 | 10 |
| 12 Feb 2024 | 100.20 | 102.00 | 100.18 | 102.50 | 102.50 | 19 |
| 09 Feb 2024 | 102.96 | 102.96 | 100.90 | 100.20 | 100.20 | 552 |
| 08 Feb 2024 | 97.11 | 102.96 | 97.11 | 102.96 | 102.96 | 376 |
| 07 Feb 2024 | 91.28 | 91.53 | 91.28 | 91.03 | 91.03 | 49 |
| 06 Feb 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
| 05 Feb 2024 | 90.25 | 90.25 | 90.05 | 90.44 | 90.44 | 255 |
| 02 Feb 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| 01 Feb 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| 31 Jan 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| 30 Jan 2024 | 89.53 | 89.53 | 89.50 | 89.25 | 89.25 | 80 |
| 29 Jan 2024 | 88.13 | 88.60 | 88.13 | 88.77 | 88.77 | 319 |
| 26 Jan 2024 | 87.31 | 87.31 | 87.31 | 87.77 | 87.77 | 65 |
| 25 Jan 2024 | 85.68 | 85.68 | 85.01 | 86.82 | 86.82 | 26 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 86.37 | 86.37 | 86.37 | 86.41 | 86.41 | 12 |
| 19 Jan 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| 18 Jan 2024 | 82.40 | 82.40 | 82.40 | 84.34 | 84.34 | 200 |
| 17 Jan 2024 | 84.86 | 84.86 | 84.86 | 84.46 | 84.46 | 12 |
| 16 Jan 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
| 15 Jan 2024 | 82.70 | 82.70 | 82.70 | 82.66 | 82.66 | 2 |
| 12 Jan 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| 11 Jan 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 10 Jan 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| *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.