The Walt Disney Co (WDP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 04:44PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 93.63 | 94.91 | 93.63 | 94.91 | 94.91 | 121 |
| 30 May 2024 | 92.70 | 93.73 | 92.70 | 93.73 | 93.73 | 13 |
| 29 May 2024 | 93.90 | 93.90 | 93.70 | 93.70 | 93.70 | 42 |
| 28 May 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 27 May 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 10 |
| 24 May 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
| 23 May 2024 | 94.97 | 94.97 | 94.91 | 94.91 | 94.91 | 22 |
| 22 May 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| 21 May 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
| 20 May 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| 17 May 2024 | 94.90 | 95.04 | 94.90 | 95.04 | 95.04 | 71 |
| 16 May 2024 | 94.20 | 95.07 | 94.20 | 95.00 | 95.00 | 65 |
| 15 May 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| 14 May 2024 | 97.82 | 97.82 | 97.34 | 97.34 | 97.34 | 1 |
| 13 May 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 10 May 2024 | 98.44 | 98.44 | 97.88 | 97.88 | 97.88 | 3 |
| 09 May 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
| 08 May 2024 | 97.73 | 98.44 | 97.73 | 98.44 | 98.44 | 60 |
| 07 May 2024 | 109.00 | 109.00 | 96.90 | 96.90 | 96.90 | 32 |
| 06 May 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 03 May 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 02 May 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
| 30 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 29 Apr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| 26 Apr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| 25 Apr 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| 24 Apr 2024 | 106.60 | 106.60 | 106.42 | 106.42 | 106.42 | 13 |
| 23 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 22 Apr 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | 20 |
| 19 Apr 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 18 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 17 Apr 2024 | 107.04 | 107.04 | 106.70 | 106.70 | 106.70 | 180 |
| 16 Apr 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 15 Apr 2024 | 106.66 | 107.12 | 106.66 | 107.12 | 107.12 | 15 |
| 12 Apr 2024 | 109.70 | 109.70 | 107.26 | 107.26 | 107.26 | 102 |
| 11 Apr 2024 | 108.62 | 110.18 | 108.62 | 110.18 | 110.18 | 3 |
| 10 Apr 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| 09 Apr 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
| 08 Apr 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 20 |
| 05 Apr 2024 | 107.82 | 109.14 | 107.82 | 109.14 | 109.14 | 8 |
| 04 Apr 2024 | 108.40 | 109.90 | 108.40 | 109.90 | 109.90 | 10 |
| 03 Apr 2024 | 113.50 | 114.02 | 113.50 | 114.02 | 114.02 | 5 |
| 02 Apr 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 28 Mar 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
| 27 Mar 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| 26 Mar 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
| 25 Mar 2024 | 107.70 | 108.24 | 107.70 | 108.24 | 108.24 | 85 |
| 22 Mar 2024 | 107.36 | 107.70 | 107.36 | 107.70 | 107.70 | 27 |
| 21 Mar 2024 | 106.74 | 107.12 | 106.74 | 107.12 | 107.12 | 1 |
| 20 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 19 Mar 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
| 18 Mar 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 15 Mar 2024 | 102.68 | 103.34 | 102.68 | 103.34 | 103.34 | 10 |
| 14 Mar 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| 13 Mar 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 12 Mar 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 11 Mar 2024 | 100.20 | 103.26 | 100.20 | 103.26 | 103.26 | 15 |
| 08 Mar 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
| 07 Mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 06 Mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 05 Mar 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 04 Mar 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 01 Mar 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 29 Feb 2024 | 101.94 | 102.82 | 101.94 | 102.82 | 102.82 | 1 |
| 28 Feb 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
| 27 Feb 2024 | 98.95 | 99.36 | 98.95 | 99.36 | 99.36 | 30 |
| 26 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 23 Feb 2024 | 99.06 | 99.15 | 98.50 | 98.50 | 98.50 | 110 |
| 22 Feb 2024 | 99.41 | 99.85 | 99.41 | 99.67 | 99.67 | 90 |
| 21 Feb 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| 20 Feb 2024 | 102.30 | 102.30 | 101.30 | 101.30 | 101.30 | 5 |
| 19 Feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 16 Feb 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 15 Feb 2024 | 103.88 | 104.48 | 103.88 | 104.48 | 104.48 | 20 |
| 14 Feb 2024 | 102.70 | 102.76 | 102.70 | 102.76 | 102.76 | 10 |
| 13 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 12 Feb 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 45 |
| 09 Feb 2024 | 102.50 | 102.50 | 99.86 | 100.58 | 100.58 | 85 |
| 08 Feb 2024 | 97.71 | 103.26 | 97.34 | 103.16 | 103.16 | 195 |
| 07 Feb 2024 | 91.50 | 91.50 | 91.32 | 91.32 | 91.32 | 10 |
| 06 Feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| 05 Feb 2024 | 89.62 | 89.91 | 89.62 | 89.91 | 89.91 | 5 |
| 02 Feb 2024 | 89.76 | 89.76 | 89.01 | 89.01 | 89.01 | 24 |
| 01 Feb 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
| 31 Jan 2024 | 89.19 | 89.19 | 89.06 | 89.06 | 89.06 | 5 |
| 30 Jan 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| 29 Jan 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 7 |
| 26 Jan 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 25 Jan 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
| 24 Jan 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| 23 Jan 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| 22 Jan 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| 19 Jan 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| 18 Jan 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 17 Jan 2024 | 85.24 | 85.24 | 83.05 | 83.05 | 83.05 | 5 |
| 16 Jan 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
| 15 Jan 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 12 Jan 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 11 Jan 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 10 Jan 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
| *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.