The Walt Disney Company (ETR:WDP)
Germany · Delayed Price · Currency is EUR 90.17
+0.77 (0.86%)
At close: Nov 28, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 89.40 | 90.17 | 89.27 | 90.17 | 90.17 | 0.86% | 2,180 |
| Nov 27, 2025 | 89.00 | 89.78 | 89.00 | 89.40 | 89.40 | -0.21% | 2,147 |
| Nov 26, 2025 | 89.70 | 89.79 | 89.18 | 89.59 | 89.59 | 0.01% | 2,220 |
| Nov 25, 2025 | 88.91 | 89.70 | 88.27 | 89.58 | 89.58 | 0.25% | 2,799 |
| Nov 24, 2025 | 91.18 | 91.18 | 89.13 | 89.36 | 89.36 | -0.82% | 4,130 |
| Nov 21, 2025 | 89.05 | 90.10 | 88.50 | 90.10 | 90.10 | -0.98% | 3,440 |
| Nov 20, 2025 | 91.48 | 91.60 | 90.44 | 90.99 | 90.99 | -0.70% | 1,967 |
| Nov 19, 2025 | 91.18 | 92.86 | 91.18 | 91.63 | 91.63 | 0.23% | 1,977 |
| Nov 18, 2025 | 90.83 | 92.13 | 90.60 | 91.42 | 91.42 | -0.67% | 1,655 |
| Nov 17, 2025 | 91.58 | 92.46 | 90.73 | 92.04 | 92.04 | 0.82% | 6,837 |
| Nov 14, 2025 | 92.06 | 93.27 | 91.20 | 91.29 | 91.29 | 0.24% | 3,820 |
| Nov 13, 2025 | 100.38 | 100.76 | 90.30 | 91.07 | 91.07 | -8.92% | 15,469 |
| Nov 12, 2025 | 98.94 | 100.16 | 98.94 | 99.99 | 99.99 | 1.75% | 2,812 |
| Nov 11, 2025 | 96.85 | 98.33 | 96.85 | 98.27 | 98.27 | 1.93% | 5,090 |
| Nov 10, 2025 | 95.86 | 97.16 | 95.80 | 96.41 | 96.41 | 1.32% | 2,401 |
| Nov 7, 2025 | 95.99 | 95.99 | 95.12 | 95.15 | 95.15 | 0.33% | 1,329 |
| Nov 6, 2025 | 95.99 | 96.74 | 94.84 | 94.84 | 94.84 | -1.96% | 1,381 |
| Nov 5, 2025 | 96.41 | 97.13 | 96.41 | 96.74 | 96.74 | -0.25% | 846 |
| Nov 4, 2025 | 96.57 | 97.37 | 96.31 | 96.98 | 96.98 | 0.09% | 3,196 |
| Nov 3, 2025 | 97.42 | 98.45 | 96.89 | 96.89 | 96.89 | -0.30% | 2,847 |
| Oct 31, 2025 | 96.82 | 97.31 | 95.81 | 97.18 | 97.18 | -1.04% | 2,068 |
| Oct 30, 2025 | 95.42 | 98.20 | 94.73 | 98.20 | 98.20 | 3.02% | 1,754 |
| Oct 29, 2025 | 95.91 | 96.00 | 94.98 | 95.32 | 95.32 | -0.77% | 1,393 |
| Oct 28, 2025 | 96.16 | 96.46 | 96.06 | 96.06 | 96.06 | -0.26% | 1,315 |
| Oct 27, 2025 | 96.54 | 96.72 | 96.00 | 96.31 | 96.31 | -0.20% | 2,640 |
| Oct 24, 2025 | 97.25 | 97.56 | 96.50 | 96.50 | 96.50 | -0.17% | 1,167 |
| Oct 23, 2025 | 97.71 | 98.42 | 96.39 | 96.66 | 96.66 | -1.39% | 4,107 |
| Oct 22, 2025 | 98.35 | 98.74 | 98.02 | 98.02 | 98.02 | 0.16% | 1,577 |
| Oct 21, 2025 | 96.66 | 98.02 | 96.00 | 97.86 | 97.86 | 2.21% | 2,938 |
| Oct 20, 2025 | 95.77 | 95.77 | 94.90 | 95.74 | 95.74 | 0.82% | 3,129 |
| Oct 17, 2025 | 95.11 | 95.51 | 92.99 | 94.96 | 94.96 | -0.41% | 4,060 |
| Oct 16, 2025 | 96.58 | 96.58 | 95.00 | 95.35 | 95.35 | -1.09% | 1,728 |
| Oct 15, 2025 | 95.87 | 96.72 | 95.65 | 96.40 | 96.40 | 0.85% | 4,290 |
| Oct 14, 2025 | 95.17 | 95.84 | 94.35 | 95.59 | 95.59 | 0.06% | 3,216 |
| Oct 13, 2025 | 94.99 | 97.50 | 94.85 | 95.53 | 95.53 | 0.07% | 7,666 |
| Oct 10, 2025 | 96.09 | 97.39 | 95.46 | 95.46 | 95.46 | -1.59% | 3,810 |
| Oct 9, 2025 | 96.46 | 97.35 | 95.80 | 97.00 | 97.00 | 0.12% | 2,951 |
| Oct 8, 2025 | 96.62 | 97.09 | 96.46 | 96.88 | 96.88 | 0.81% | 2,362 |
| Oct 7, 2025 | 96.46 | 97.06 | 96.00 | 96.10 | 96.10 | 0.31% | 997 |
| Oct 6, 2025 | 95.53 | 97.16 | 95.38 | 95.80 | 95.80 | -0.16% | 2,867 |
| Oct 3, 2025 | 95.73 | 96.27 | 95.09 | 95.95 | 95.95 | 0.58% | 2,078 |
| Oct 2, 2025 | 96.23 | 96.45 | 94.80 | 95.40 | 95.40 | -2.25% | 2,414 |
| Oct 1, 2025 | 96.77 | 98.60 | 96.44 | 97.60 | 97.60 | 0.85% | 2,223 |
| Sep 30, 2025 | 97.65 | 97.87 | 96.65 | 96.78 | 96.78 | -0.81% | 1,221 |
| Sep 29, 2025 | 96.98 | 97.64 | 95.68 | 97.57 | 97.57 | 0.71% | 1,892 |
| Sep 26, 2025 | 96.81 | 97.11 | 96.65 | 96.88 | 96.88 | -0.56% | 1,377 |
| Sep 25, 2025 | 96.73 | 97.66 | 96.27 | 97.43 | 97.43 | 0.73% | 2,953 |
| Sep 24, 2025 | 95.27 | 97.20 | 95.20 | 96.72 | 96.72 | 1.26% | 2,684 |
| Sep 23, 2025 | 96.23 | 96.58 | 95.50 | 95.52 | 95.52 | -0.54% | 4,210 |
| Sep 22, 2025 | 95.84 | 96.24 | 94.71 | 96.04 | 96.04 | -0.02% | 8,754 |