The Walt Disney Co (WDP.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:05PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 104.82 | 105.42 | 104.82 | 105.42 | 105.42 | 10 |
| May 02, 2024 | 103.20 | 104.46 | 103.20 | 104.46 | 104.46 | 53 |
| Apr 30, 2024 | 104.46 | 104.46 | 103.86 | 104.24 | 104.24 | 1 |
| Apr 29, 2024 | 105.02 | 105.52 | 104.54 | 104.54 | 104.54 | 73 |
| Apr 26, 2024 | 105.12 | 105.38 | 104.88 | 105.18 | 105.18 | 135 |
| Apr 25, 2024 | 105.80 | 105.82 | 103.86 | 103.86 | 103.86 | 203 |
| Apr 24, 2024 | 106.26 | 106.96 | 106.10 | 106.10 | 106.10 | 77 |
| Apr 23, 2024 | 105.02 | 106.54 | 105.02 | 106.14 | 106.14 | 45 |
| Apr 22, 2024 | 105.62 | 106.16 | 105.62 | 105.98 | 105.98 | 90 |
| Apr 19, 2024 | 103.50 | 105.44 | 102.80 | 105.44 | 105.44 | 638 |
| Apr 18, 2024 | 105.82 | 106.96 | 105.66 | 105.66 | 105.66 | 69 |
| Apr 17, 2024 | 107.30 | 107.30 | 106.24 | 106.30 | 106.30 | 92 |
| Apr 16, 2024 | 105.82 | 107.30 | 105.82 | 107.24 | 107.24 | 562 |
| Apr 15, 2024 | 106.90 | 107.38 | 106.38 | 106.38 | 106.38 | 571 |
| Apr 12, 2024 | 109.30 | 109.98 | 106.94 | 106.94 | 106.94 | 126 |
| Apr 11, 2024 | 108.72 | 109.66 | 108.72 | 109.66 | 109.66 | 435 |
| Apr 10, 2024 | 108.52 | 108.98 | 108.24 | 108.98 | 108.98 | 530 |
| Apr 09, 2024 | 108.02 | 108.56 | 107.66 | 108.56 | 108.56 | 219 |
| Apr 08, 2024 | 109.28 | 109.28 | 109.02 | 109.08 | 109.08 | 181 |
| Apr 05, 2024 | 108.02 | 109.02 | 107.86 | 109.00 | 109.00 | 925 |
| Apr 04, 2024 | 108.30 | 110.06 | 107.92 | 107.92 | 107.92 | 1,422 |
| Apr 03, 2024 | 113.50 | 114.06 | 110.32 | 110.32 | 110.32 | 649 |
| Apr 02, 2024 | 113.26 | 113.26 | 111.50 | 113.14 | 113.14 | 188 |
| Mar 28, 2024 | 111.32 | 113.96 | 111.32 | 113.52 | 113.52 | 636 |
| Mar 27, 2024 | 110.78 | 112.26 | 110.78 | 111.06 | 111.06 | 397 |
| Mar 26, 2024 | 109.82 | 110.76 | 109.02 | 110.58 | 110.58 | 1,120 |
| Mar 25, 2024 | 108.10 | 108.64 | 107.80 | 108.06 | 108.06 | 878 |
| Mar 22, 2024 | 107.36 | 107.94 | 107.22 | 107.44 | 107.44 | 117 |
| Mar 21, 2024 | 106.74 | 108.02 | 106.74 | 108.02 | 108.02 | 71 |
| Mar 20, 2024 | 105.36 | 105.84 | 105.06 | 105.84 | 105.84 | 138 |
| Mar 19, 2024 | 104.48 | 105.56 | 104.44 | 105.56 | 105.56 | 128 |
| Mar 18, 2024 | 102.40 | 104.64 | 102.40 | 104.64 | 104.64 | 186 |
| Mar 15, 2024 | 102.70 | 103.26 | 102.70 | 102.94 | 102.94 | 3,354 |
| Mar 14, 2024 | 102.54 | 103.16 | 101.12 | 102.40 | 102.40 | 204 |
| Mar 13, 2024 | 102.72 | 104.36 | 102.54 | 102.78 | 102.78 | 73 |
| Mar 12, 2024 | 103.06 | 103.06 | 102.46 | 103.00 | 103.00 | 142 |
| Mar 11, 2024 | 100.20 | 102.80 | 100.20 | 102.80 | 102.80 | 154 |
| Mar 08, 2024 | 100.08 | 101.32 | 100.02 | 101.32 | 101.32 | 2,328 |
| Mar 07, 2024 | 100.38 | 101.42 | 99.99 | 100.74 | 100.74 | 255 |
| Mar 06, 2024 | 103.38 | 103.52 | 100.86 | 101.28 | 101.28 | 105 |
| Mar 05, 2024 | 104.56 | 105.92 | 103.80 | 104.00 | 104.00 | 219 |
| Mar 04, 2024 | 103.28 | 105.00 | 102.68 | 104.74 | 104.74 | 240 |
| Mar 01, 2024 | 102.90 | 103.36 | 102.90 | 103.14 | 103.14 | 124 |
| Feb 29, 2024 | 102.14 | 103.00 | 102.14 | 102.84 | 102.84 | 145 |
| Feb 28, 2024 | 100.84 | 102.24 | 100.60 | 102.00 | 102.00 | 463 |
| Feb 27, 2024 | 99.01 | 99.77 | 98.91 | 99.77 | 99.77 | 549 |
| Feb 26, 2024 | 99.23 | 99.23 | 99.17 | 99.17 | 99.17 | 50 |
| Feb 23, 2024 | 99.13 | 99.42 | 97.92 | 98.95 | 98.95 | 646 |
| Feb 22, 2024 | 99.40 | 100.00 | 99.35 | 100.00 | 100.00 | 212 |
| Feb 21, 2024 | 100.94 | 101.12 | 99.44 | 99.44 | 99.44 | 1,250 |
| Feb 20, 2024 | 102.62 | 102.94 | 101.20 | 101.20 | 101.20 | 825 |
| Feb 19, 2024 | 103.48 | 103.48 | 102.10 | 102.42 | 102.42 | 1,173 |
| Feb 16, 2024 | 104.16 | 104.36 | 103.40 | 103.40 | 103.40 | 981 |
| Feb 15, 2024 | 103.88 | 103.88 | 103.14 | 103.14 | 103.14 | 100 |
| Feb 14, 2024 | 102.50 | 104.00 | 102.46 | 104.00 | 104.00 | 1,574 |
| Feb 13, 2024 | 101.14 | 103.20 | 100.92 | 102.70 | 102.70 | 613 |
| Feb 12, 2024 | 100.28 | 102.72 | 99.44 | 101.44 | 101.44 | 799 |
| Feb 09, 2024 | 102.52 | 102.52 | 99.98 | 100.44 | 100.44 | 1,869 |
| Feb 08, 2024 | 97.70 | 104.58 | 97.36 | 102.38 | 102.38 | 4,566 |
| Feb 07, 2024 | 91.35 | 91.86 | 90.00 | 91.75 | 91.75 | 315 |
| Feb 06, 2024 | 89.90 | 92.18 | 89.89 | 92.18 | 92.18 | 183 |
| Feb 05, 2024 | 89.63 | 90.58 | 89.62 | 90.00 | 90.00 | 345 |
| Feb 02, 2024 | 89.41 | 89.71 | 89.41 | 89.45 | 89.45 | 202 |
| Feb 01, 2024 | 89.14 | 89.24 | 88.87 | 88.87 | 88.87 | 132 |
| Jan 31, 2024 | 89.21 | 89.32 | 89.04 | 89.32 | 89.32 | 84 |
| Jan 30, 2024 | 89.91 | 89.94 | 88.90 | 89.93 | 89.93 | 420 |
| Jan 29, 2024 | 87.67 | 89.65 | 87.67 | 89.65 | 89.65 | 627 |
| Jan 26, 2024 | 86.97 | 87.91 | 86.97 | 87.68 | 87.68 | 452 |
| Jan 25, 2024 | 85.91 | 87.30 | 85.12 | 87.11 | 87.11 | 123 |
| Jan 24, 2024 | 86.70 | 86.79 | 85.87 | 85.87 | 85.87 | 346 |
| Jan 23, 2024 | 87.09 | 88.00 | 86.08 | 86.13 | 86.13 | 678 |
| Jan 22, 2024 | 85.79 | 87.13 | 85.27 | 87.13 | 87.13 | 2,506 |
| Jan 19, 2024 | 84.56 | 84.92 | 84.56 | 84.86 | 84.86 | 204 |
| Jan 18, 2024 | 82.71 | 84.86 | 82.71 | 84.86 | 84.86 | 642 |
| Jan 17, 2024 | 85.24 | 85.34 | 82.95 | 82.95 | 82.95 | 1,478 |
| Jan 16, 2024 | 82.37 | 85.34 | 82.37 | 85.34 | 85.34 | 581 |
| Jan 15, 2024 | 82.77 | 82.77 | 82.22 | 82.22 | 82.22 | 697 |
| Jan 12, 2024 | 81.16 | 82.41 | 81.16 | 82.41 | 82.41 | 202 |
| Jan 11, 2024 | 81.30 | 81.64 | 81.30 | 81.31 | 81.31 | 64 |
| Jan 10, 2024 | 82.01 | 82.02 | 81.46 | 81.63 | 81.63 | 613 |
| Jan 09, 2024 | 83.62 | 83.62 | 82.46 | 82.46 | 82.46 | 94 |
| Jan 08, 2024 | 82.90 | 83.22 | 82.90 | 83.22 | 83.22 | 38 |
| Jan 05, 2024 | 82.78 | 82.84 | 82.57 | 82.70 | 82.70 | 557 |
| Jan 04, 2024 | 83.84 | 83.98 | 82.13 | 83.10 | 83.10 | 133 |
| Jan 03, 2024 | 82.52 | 83.97 | 82.52 | 83.81 | 83.81 | 333 |
| Jan 02, 2024 | 81.90 | 82.79 | 81.90 | 82.79 | 82.79 | 146 |
| Dec 29, 2023 | 81.59 | 81.91 | 81.51 | 81.61 | 81.61 | 429 |
| Dec 28, 2023 | 81.20 | 81.89 | 81.14 | 81.80 | 81.80 | 1,286 |
| Dec 27, 2023 | 82.03 | 82.33 | 81.07 | 81.25 | 81.25 | 2,175 |
| Dec 22, 2023 | 83.31 | 83.53 | 82.75 | 82.75 | 82.75 | 587 |
| Dec 21, 2023 | 83.59 | 83.83 | 83.01 | 83.01 | 83.01 | 782 |
| Dec 20, 2023 | 85.51 | 85.95 | 85.46 | 85.46 | 85.46 | 65 |
| Dec 19, 2023 | 84.76 | 85.21 | 84.49 | 85.21 | 85.21 | 736 |
| Dec 18, 2023 | 85.80 | 85.80 | 85.11 | 85.13 | 85.13 | 254 |
| Dec 15, 2023 | 85.45 | 86.14 | 85.45 | 85.66 | 85.66 | 2,417 |
| Dec 14, 2023 | 85.35 | 85.79 | 85.11 | 85.17 | 85.17 | 247 |
| Dec 13, 2023 | 84.36 | 84.56 | 84.36 | 84.54 | 84.54 | 478 |
| Dec 12, 2023 | 85.50 | 85.93 | 84.45 | 84.45 | 84.45 | 299 |
| Dec 11, 2023 | 86.21 | 86.29 | 85.56 | 85.56 | 85.56 | 65 |
| Dec 08, 2023 | 85.15 | 86.19 | 85.15 | 86.19 | 86.19 | 277 |
| *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.