The Walt Disney Co (WDP.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 11:31AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 93.92 | 93.92 | 93.65 | 93.65 | 93.65 | 165 |
| May 28, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| May 27, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
| May 24, 2024 | 92.85 | 93.73 | 92.85 | 93.73 | 93.73 | 10 |
| May 23, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
| May 22, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| May 21, 2024 | 94.50 | 94.57 | 94.50 | 94.57 | 94.57 | 8 |
| May 20, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
| May 17, 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
| May 16, 2024 | 94.41 | 94.53 | 94.41 | 94.53 | 94.53 | 50 |
| May 15, 2024 | 97.23 | 97.26 | 94.13 | 94.13 | 94.13 | 9 |
| May 14, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| May 13, 2024 | 98.04 | 98.24 | 98.02 | 98.02 | 98.02 | 130 |
| May 10, 2024 | 98.43 | 98.49 | 98.43 | 98.49 | 98.49 | 25 |
| May 09, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
| May 08, 2024 | 97.93 | 98.18 | 97.93 | 98.15 | 98.15 | 12 |
| May 07, 2024 | 108.82 | 108.82 | 96.98 | 96.98 | 96.98 | 201 |
| May 06, 2024 | 105.52 | 108.02 | 105.52 | 108.02 | 108.02 | 83 |
| May 03, 2024 | 104.82 | 104.82 | 104.70 | 104.74 | 104.74 | 10 |
| May 02, 2024 | 103.22 | 103.22 | 103.20 | 103.20 | 103.20 | 70 |
| Apr 30, 2024 | 104.88 | 104.88 | 104.40 | 104.40 | 104.40 | 20 |
| Apr 29, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| Apr 26, 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| Apr 25, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| Apr 24, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| Apr 23, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| Apr 22, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| Apr 19, 2024 | 103.50 | 104.64 | 103.50 | 104.64 | 104.64 | 55 |
| Apr 18, 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| Apr 17, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
| Apr 16, 2024 | 106.02 | 106.08 | 106.02 | 106.08 | 106.08 | 10 |
| Apr 15, 2024 | 106.82 | 107.24 | 106.82 | 107.24 | 107.24 | 11 |
| Apr 12, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| Apr 11, 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
| Apr 10, 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
| Apr 09, 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| Apr 08, 2024 | 109.02 | 109.12 | 109.02 | 109.12 | 109.12 | 10 |
| Apr 05, 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| Apr 04, 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | 20 |
| Apr 03, 2024 | 113.42 | 113.42 | 112.90 | 112.90 | 112.90 | 13 |
| Apr 02, 2024 | 112.90 | 112.90 | 111.14 | 111.14 | 111.14 | 107 |
| Mar 28, 2024 | 111.32 | 113.18 | 111.32 | 113.18 | 113.18 | 30 |
| Mar 27, 2024 | 110.80 | 110.86 | 110.80 | 110.86 | 110.86 | 15 |
| Mar 26, 2024 | 110.22 | 110.60 | 109.18 | 110.60 | 110.60 | 408 |
| Mar 25, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| Mar 22, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| Mar 21, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
| Mar 20, 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| Mar 19, 2024 | 104.44 | 105.80 | 104.34 | 105.80 | 105.80 | 189 |
| Mar 18, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| Mar 15, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| Mar 14, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Mar 13, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Mar 12, 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| Mar 11, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Mar 08, 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
| Mar 07, 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| Mar 06, 2024 | 103.42 | 103.42 | 100.68 | 100.68 | 100.68 | 40 |
| Mar 05, 2024 | 104.16 | 105.00 | 104.16 | 104.62 | 104.62 | 115 |
| Mar 04, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| Mar 01, 2024 | 102.92 | 103.24 | 102.92 | 103.24 | 103.24 | 100 |
| Feb 29, 2024 | 101.92 | 101.92 | 101.76 | 101.76 | 101.76 | 30 |
| Feb 28, 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
| Feb 27, 2024 | 99.01 | 99.91 | 99.01 | 99.91 | 99.91 | 30 |
| Feb 26, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Feb 23, 2024 | 99.13 | 99.13 | 99.00 | 99.00 | 99.00 | 150 |
| Feb 22, 2024 | 99.48 | 99.53 | 99.48 | 99.53 | 99.53 | 2 |
| Feb 21, 2024 | 100.94 | 100.94 | 99.11 | 99.11 | 99.11 | 157 |
| Feb 20, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| Feb 19, 2024 | 103.22 | 103.22 | 102.14 | 102.14 | 102.14 | 17 |
| Feb 16, 2024 | 104.12 | 104.12 | 103.60 | 103.60 | 103.60 | 17 |
| Feb 15, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | 22 |
| Feb 14, 2024 | 102.76 | 103.38 | 102.76 | 102.82 | 102.82 | 56 |
| Feb 13, 2024 | 101.14 | 101.34 | 101.02 | 101.02 | 101.02 | 40 |
| Feb 12, 2024 | 100.12 | 102.22 | 99.42 | 102.22 | 102.22 | 116 |
| Feb 09, 2024 | 102.52 | 102.52 | 100.16 | 100.16 | 100.16 | 224 |
| Feb 08, 2024 | 97.66 | 101.22 | 97.66 | 101.02 | 101.02 | 645 |
| Feb 07, 2024 | 91.35 | 91.88 | 91.35 | 91.88 | 91.88 | 20 |
| Feb 06, 2024 | 89.90 | 90.30 | 89.90 | 90.30 | 90.30 | 100 |
| Feb 05, 2024 | 89.63 | 90.25 | 89.63 | 90.25 | 90.25 | 4 |
| Feb 02, 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
| Feb 01, 2024 | 88.95 | 89.23 | 88.95 | 89.23 | 89.23 | 24 |
| Jan 31, 2024 | 89.21 | 89.21 | 89.08 | 89.08 | 89.08 | 80 |
| Jan 30, 2024 | 89.90 | 89.90 | 89.11 | 89.11 | 89.11 | 50 |
| Jan 29, 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
| Jan 26, 2024 | 86.95 | 87.48 | 86.95 | 87.48 | 87.48 | 230 |
| Jan 25, 2024 | 85.90 | 86.78 | 85.90 | 86.78 | 86.78 | 20 |
| Jan 24, 2024 | 86.66 | 86.67 | 86.06 | 86.09 | 86.09 | 113 |
| Jan 23, 2024 | 87.09 | 87.77 | 87.09 | 87.77 | 87.77 | 115 |
| Jan 22, 2024 | 85.50 | 85.52 | 85.37 | 85.52 | 85.52 | 138 |
| Jan 19, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
| Jan 18, 2024 | 82.71 | 83.46 | 82.71 | 83.46 | 83.46 | 21 |
| Jan 17, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Jan 16, 2024 | 82.37 | 82.54 | 82.37 | 82.54 | 82.54 | 20 |
| Jan 15, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| Jan 12, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| Jan 11, 2024 | 81.30 | 81.62 | 81.30 | 81.61 | 81.61 | 27 |
| Jan 10, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| Jan 09, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
| Jan 08, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.