Canada markets close in 4 hours 7 minutes

The Walt Disney Company (WDP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
95.62+0.51 (+0.54%)
As of 10:20AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202495.1695.8995.3395.6295.6287
Jun 25, 202495.1696.6895.1195.1195.11896
Jun 24, 202495.4095.7894.9295.2895.282,406
Jun 21, 202494.7295.4894.7294.9994.99738
Jun 20, 202494.8094.8094.1994.3094.30448
Jun 19, 202494.3994.4694.0094.4694.46500
Jun 18, 202494.8794.8794.0994.3394.33675
Jun 17, 202493.6094.7993.1794.2894.28388
Jun 14, 202493.4493.7893.0693.7493.741,309
Jun 13, 202493.1893.4892.7192.8292.82659
Jun 12, 202493.7494.3093.4893.4893.48520
Jun 11, 202495.2295.6695.0195.1195.11794
Jun 10, 202494.2895.0994.0095.0995.09476
Jun 07, 202492.8094.2092.7394.2094.20590
Jun 06, 202493.0793.5592.8993.0093.00439
Jun 05, 202494.8295.1293.2093.2093.201,392
Jun 04, 202494.0794.5594.0794.3094.30400
Jun 03, 202496.3096.4294.2394.2394.23399
May 31, 202494.0795.6093.4895.6095.60557
May 30, 202493.0493.8593.0493.8593.85305
May 29, 202494.0594.0593.6793.6793.67113
May 28, 202493.9694.0293.0094.0294.02901
May 27, 202493.3593.8693.3593.4293.421,291
May 24, 202492.9893.5092.8793.5093.50301
May 23, 202495.2595.4293.0093.4493.441,102
May 22, 202494.7195.4294.6495.3095.302,068
May 21, 202494.5795.5094.5794.7094.70625
May 20, 202495.4095.4094.6594.6594.65850
May 17, 202494.9895.6694.9094.9094.901,246
May 16, 202494.7595.7094.3495.7095.701,683
May 15, 202497.1497.6493.4794.4694.462,568
May 14, 202497.9198.1097.1797.5597.552,754
May 13, 202498.4598.5297.7398.2598.25742
May 10, 202498.5398.8398.0098.4698.462,131
May 09, 202498.2898.5597.5997.7697.76528
May 08, 202497.9998.9497.4698.1498.142,053
May 07, 2024108.88109.6097.0098.3098.302,153
May 06, 2024105.88108.30105.76108.30108.301,291
May 03, 2024104.84105.80104.44105.80105.801,108
May 02, 2024103.18105.00103.06105.00105.00989
Apr 30, 2024104.54104.54103.98104.14104.141,026
Apr 29, 2024105.04105.66104.86104.88104.881,564
Apr 26, 2024105.26105.26104.66105.16105.161,250
Apr 25, 2024106.00106.00103.90104.56104.561,749
Apr 24, 2024106.28107.00105.88106.44106.44492
Apr 23, 2024104.92106.58104.92106.58106.58869
Apr 22, 2024105.58106.28105.00105.94105.94622
Apr 19, 2024105.10105.14103.50105.14105.141,280
Apr 18, 2024105.70106.60105.48106.20106.201,421
Apr 17, 2024107.00107.36106.42106.68106.68424
Apr 16, 2024106.12107.32105.74107.26107.261,610
Apr 15, 2024107.42107.80106.50106.50106.502,518
Apr 12, 2024109.22110.20106.96107.44107.441,934
Apr 11, 2024108.86110.00108.58110.00110.00890
Apr 10, 2024108.66109.30107.80108.96108.96941
Apr 09, 2024107.88108.98107.52108.98108.981,481
Apr 08, 2024109.00109.10107.80107.80107.803,789
Apr 05, 2024108.04109.00107.58109.00109.00737
Apr 04, 2024108.84110.50108.20108.20108.202,275
Apr 03, 2024113.62114.40109.96110.02110.023,780
Apr 02, 2024113.36114.46111.08114.46114.461,363
Mar 28, 2024112.02114.00111.48113.80113.801,409
Mar 27, 2024110.64112.52110.62111.90111.902,950
Mar 26, 2024109.90111.00109.24110.92110.921,570
Mar 25, 2024107.34110.02107.34109.96109.962,269
Mar 22, 2024107.22108.16106.98107.94107.941,335
Mar 21, 2024106.48107.80106.48107.62107.621,977
Mar 20, 2024105.52106.62105.00106.38106.381,391
Mar 19, 2024104.92105.78104.00105.52105.52632
Mar 18, 2024102.50105.00102.38104.60104.60485
Mar 15, 2024102.66103.36102.10102.64102.641,889
Mar 14, 2024103.14103.46100.60101.86101.86833
Mar 13, 2024103.14104.08102.20102.94102.943,111
Mar 12, 2024103.08103.32102.74102.76102.76667
Mar 11, 2024100.58102.0899.96102.08102.08516
Mar 08, 2024100.94101.20100.36100.50100.50695
Mar 07, 2024100.62101.3099.89100.78100.78655
Mar 06, 2024103.46104.00100.50100.96100.962,230
Mar 05, 2024103.98105.80103.76103.76103.763,322
Mar 04, 2024102.84105.10102.48105.10105.101,189
Mar 01, 2024102.90103.16102.62102.62102.62730
Feb 29, 2024101.92103.66101.46102.84102.841,727
Feb 28, 2024101.24102.32100.28101.96101.961,692
Feb 27, 202498.89100.5898.86100.58100.581,108
Feb 26, 202498.88100.0698.8399.2499.241,383
Feb 23, 202499.0799.6798.0099.6799.677,429
Feb 22, 202499.32100.1699.27100.10100.101,143
Feb 21, 2024101.26101.3699.0099.0099.002,191
Feb 20, 2024103.58103.58101.00101.00101.002,338
Feb 19, 2024103.06103.56102.10103.12103.121,999
Feb 16, 2024103.96104.36103.66103.72103.721,571
Feb 15, 2024103.78104.76102.90103.90103.906,253
Feb 14, 2024102.70103.68102.70103.18103.181,711
Feb 13, 2024100.92102.60100.24102.60102.601,695
Feb 12, 2024100.08102.9498.84101.78101.782,564
Feb 09, 2024102.94102.9499.85100.46100.466,214
Feb 08, 202497.40104.0097.24103.00103.008,137
Feb 07, 202491.0091.8690.0091.8591.851,694
Feb 06, 202489.8692.4489.5192.4192.411,730
Feb 05, 202490.0190.5089.9090.1590.15949
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...