The Walt Disney Company (WDP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:47AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 93.60 | 93.60 | 93.30 | 93.30 | 93.30 | 86 |
| 14 June 2024 | 93.44 | 93.78 | 93.06 | 93.74 | 93.74 | 1,309 |
| 13 June 2024 | 93.18 | 93.48 | 92.71 | 92.82 | 92.82 | 659 |
| 12 June 2024 | 93.74 | 94.30 | 93.48 | 93.48 | 93.48 | 520 |
| 11 June 2024 | 95.22 | 95.66 | 95.01 | 95.11 | 95.11 | 794 |
| 10 June 2024 | 94.28 | 95.09 | 94.00 | 95.09 | 95.09 | 476 |
| 07 June 2024 | 92.80 | 94.20 | 92.73 | 94.20 | 94.20 | 590 |
| 06 June 2024 | 93.07 | 93.55 | 92.89 | 93.00 | 93.00 | 439 |
| 05 June 2024 | 94.82 | 95.12 | 93.20 | 93.20 | 93.20 | 1,392 |
| 04 June 2024 | 94.07 | 94.55 | 94.07 | 94.30 | 94.30 | 400 |
| 03 June 2024 | 96.30 | 96.42 | 94.23 | 94.23 | 94.23 | 399 |
| 31 May 2024 | 94.07 | 95.60 | 93.48 | 95.60 | 95.60 | 557 |
| 30 May 2024 | 93.04 | 93.85 | 93.04 | 93.85 | 93.85 | 305 |
| 29 May 2024 | 94.05 | 94.05 | 93.67 | 93.67 | 93.67 | 113 |
| 28 May 2024 | 93.96 | 94.02 | 93.00 | 94.02 | 94.02 | 901 |
| 27 May 2024 | 93.35 | 93.86 | 93.35 | 93.42 | 93.42 | 1,291 |
| 24 May 2024 | 92.98 | 93.50 | 92.87 | 93.50 | 93.50 | 301 |
| 23 May 2024 | 95.25 | 95.42 | 93.00 | 93.44 | 93.44 | 1,102 |
| 22 May 2024 | 94.71 | 95.42 | 94.64 | 95.30 | 95.30 | 2,068 |
| 21 May 2024 | 94.57 | 95.50 | 94.57 | 94.70 | 94.70 | 625 |
| 20 May 2024 | 95.40 | 95.40 | 94.65 | 94.65 | 94.65 | 850 |
| 17 May 2024 | 94.98 | 95.66 | 94.90 | 94.90 | 94.90 | 1,246 |
| 16 May 2024 | 94.75 | 95.70 | 94.34 | 95.70 | 95.70 | 1,683 |
| 15 May 2024 | 97.14 | 97.64 | 93.47 | 94.46 | 94.46 | 2,568 |
| 14 May 2024 | 97.91 | 98.10 | 97.17 | 97.55 | 97.55 | 2,754 |
| 13 May 2024 | 98.45 | 98.52 | 97.73 | 98.25 | 98.25 | 742 |
| 10 May 2024 | 98.53 | 98.83 | 98.00 | 98.46 | 98.46 | 2,131 |
| 09 May 2024 | 98.28 | 98.55 | 97.59 | 97.76 | 97.76 | 528 |
| 08 May 2024 | 97.99 | 98.94 | 97.46 | 98.14 | 98.14 | 2,053 |
| 07 May 2024 | 108.88 | 109.60 | 97.00 | 98.30 | 98.30 | 2,153 |
| 06 May 2024 | 105.88 | 108.30 | 105.76 | 108.30 | 108.30 | 1,291 |
| 03 May 2024 | 104.84 | 105.80 | 104.44 | 105.80 | 105.80 | 1,108 |
| 02 May 2024 | 103.18 | 105.00 | 103.06 | 105.00 | 105.00 | 989 |
| 30 Apr 2024 | 104.54 | 104.54 | 103.98 | 104.14 | 104.14 | 1,026 |
| 29 Apr 2024 | 105.04 | 105.66 | 104.86 | 104.88 | 104.88 | 1,564 |
| 26 Apr 2024 | 105.26 | 105.26 | 104.66 | 105.16 | 105.16 | 1,250 |
| 25 Apr 2024 | 106.00 | 106.00 | 103.90 | 104.56 | 104.56 | 1,749 |
| 24 Apr 2024 | 106.28 | 107.00 | 105.88 | 106.44 | 106.44 | 492 |
| 23 Apr 2024 | 104.92 | 106.58 | 104.92 | 106.58 | 106.58 | 869 |
| 22 Apr 2024 | 105.58 | 106.28 | 105.00 | 105.94 | 105.94 | 622 |
| 19 Apr 2024 | 105.10 | 105.14 | 103.50 | 105.14 | 105.14 | 1,280 |
| 18 Apr 2024 | 105.70 | 106.60 | 105.48 | 106.20 | 106.20 | 1,421 |
| 17 Apr 2024 | 107.00 | 107.36 | 106.42 | 106.68 | 106.68 | 424 |
| 16 Apr 2024 | 106.12 | 107.32 | 105.74 | 107.26 | 107.26 | 1,610 |
| 15 Apr 2024 | 107.42 | 107.80 | 106.50 | 106.50 | 106.50 | 2,518 |
| 12 Apr 2024 | 109.22 | 110.20 | 106.96 | 107.44 | 107.44 | 1,934 |
| 11 Apr 2024 | 108.86 | 110.00 | 108.58 | 110.00 | 110.00 | 890 |
| 10 Apr 2024 | 108.66 | 109.30 | 107.80 | 108.96 | 108.96 | 941 |
| 09 Apr 2024 | 107.88 | 108.98 | 107.52 | 108.98 | 108.98 | 1,481 |
| 08 Apr 2024 | 109.00 | 109.10 | 107.80 | 107.80 | 107.80 | 3,789 |
| 05 Apr 2024 | 108.04 | 109.00 | 107.58 | 109.00 | 109.00 | 737 |
| 04 Apr 2024 | 108.84 | 110.50 | 108.20 | 108.20 | 108.20 | 2,275 |
| 03 Apr 2024 | 113.62 | 114.40 | 109.96 | 110.02 | 110.02 | 3,780 |
| 02 Apr 2024 | 113.36 | 114.46 | 111.08 | 114.46 | 114.46 | 1,363 |
| 28 Mar 2024 | 112.02 | 114.00 | 111.48 | 113.80 | 113.80 | 1,409 |
| 27 Mar 2024 | 110.64 | 112.52 | 110.62 | 111.90 | 111.90 | 2,950 |
| 26 Mar 2024 | 109.90 | 111.00 | 109.24 | 110.92 | 110.92 | 1,570 |
| 25 Mar 2024 | 107.34 | 110.02 | 107.34 | 109.96 | 109.96 | 2,269 |
| 22 Mar 2024 | 107.22 | 108.16 | 106.98 | 107.94 | 107.94 | 1,335 |
| 21 Mar 2024 | 106.48 | 107.80 | 106.48 | 107.62 | 107.62 | 1,977 |
| 20 Mar 2024 | 105.52 | 106.62 | 105.00 | 106.38 | 106.38 | 1,391 |
| 19 Mar 2024 | 104.92 | 105.78 | 104.00 | 105.52 | 105.52 | 632 |
| 18 Mar 2024 | 102.50 | 105.00 | 102.38 | 104.60 | 104.60 | 485 |
| 15 Mar 2024 | 102.66 | 103.36 | 102.10 | 102.64 | 102.64 | 1,889 |
| 14 Mar 2024 | 103.14 | 103.46 | 100.60 | 101.86 | 101.86 | 833 |
| 13 Mar 2024 | 103.14 | 104.08 | 102.20 | 102.94 | 102.94 | 3,111 |
| 12 Mar 2024 | 103.08 | 103.32 | 102.74 | 102.76 | 102.76 | 667 |
| 11 Mar 2024 | 100.58 | 102.08 | 99.96 | 102.08 | 102.08 | 516 |
| 08 Mar 2024 | 100.94 | 101.20 | 100.36 | 100.50 | 100.50 | 695 |
| 07 Mar 2024 | 100.62 | 101.30 | 99.89 | 100.78 | 100.78 | 655 |
| 06 Mar 2024 | 103.46 | 104.00 | 100.50 | 100.96 | 100.96 | 2,230 |
| 05 Mar 2024 | 103.98 | 105.80 | 103.76 | 103.76 | 103.76 | 3,322 |
| 04 Mar 2024 | 102.84 | 105.10 | 102.48 | 105.10 | 105.10 | 1,189 |
| 01 Mar 2024 | 102.90 | 103.16 | 102.62 | 102.62 | 102.62 | 730 |
| 29 Feb 2024 | 101.92 | 103.66 | 101.46 | 102.84 | 102.84 | 1,727 |
| 28 Feb 2024 | 101.24 | 102.32 | 100.28 | 101.96 | 101.96 | 1,692 |
| 27 Feb 2024 | 98.89 | 100.58 | 98.86 | 100.58 | 100.58 | 1,108 |
| 26 Feb 2024 | 98.88 | 100.06 | 98.83 | 99.24 | 99.24 | 1,383 |
| 23 Feb 2024 | 99.07 | 99.67 | 98.00 | 99.67 | 99.67 | 7,429 |
| 22 Feb 2024 | 99.32 | 100.16 | 99.27 | 100.10 | 100.10 | 1,143 |
| 21 Feb 2024 | 101.26 | 101.36 | 99.00 | 99.00 | 99.00 | 2,191 |
| 20 Feb 2024 | 103.58 | 103.58 | 101.00 | 101.00 | 101.00 | 2,338 |
| 19 Feb 2024 | 103.06 | 103.56 | 102.10 | 103.12 | 103.12 | 1,999 |
| 16 Feb 2024 | 103.96 | 104.36 | 103.66 | 103.72 | 103.72 | 1,571 |
| 15 Feb 2024 | 103.78 | 104.76 | 102.90 | 103.90 | 103.90 | 6,253 |
| 14 Feb 2024 | 102.70 | 103.68 | 102.70 | 103.18 | 103.18 | 1,711 |
| 13 Feb 2024 | 100.92 | 102.60 | 100.24 | 102.60 | 102.60 | 1,695 |
| 12 Feb 2024 | 100.08 | 102.94 | 98.84 | 101.78 | 101.78 | 2,564 |
| 09 Feb 2024 | 102.94 | 102.94 | 99.85 | 100.46 | 100.46 | 6,214 |
| 08 Feb 2024 | 97.40 | 104.00 | 97.24 | 103.00 | 103.00 | 8,137 |
| 07 Feb 2024 | 91.00 | 91.86 | 90.00 | 91.85 | 91.85 | 1,694 |
| 06 Feb 2024 | 89.86 | 92.44 | 89.51 | 92.41 | 92.41 | 1,730 |
| 05 Feb 2024 | 90.01 | 90.50 | 89.90 | 90.15 | 90.15 | 949 |
| 02 Feb 2024 | 89.68 | 90.00 | 89.03 | 89.90 | 89.90 | 972 |
| 01 Feb 2024 | 88.92 | 90.00 | 88.65 | 89.36 | 89.36 | 2,087 |
| 31 Jan 2024 | 89.22 | 89.57 | 88.56 | 89.00 | 89.00 | 1,249 |
| 30 Jan 2024 | 89.89 | 90.00 | 89.00 | 89.94 | 89.94 | 880 |
| 29 Jan 2024 | 87.89 | 89.80 | 87.53 | 89.80 | 89.80 | 1,233 |
| 26 Jan 2024 | 87.09 | 88.02 | 86.92 | 87.68 | 87.68 | 1,741 |
| 25 Jan 2024 | 85.66 | 86.75 | 85.00 | 86.56 | 86.56 | 1,128 |
| *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.