The Walt Disney Company (FRA:WDP)
Germany · Delayed Price · Currency is EUR 97.10
-0.33 (-0.34%)
Oct 23, 2025, 8:22 PM CET
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 97.10 | 97.81 | 96.64 | 97.10 | 96.66 | -0.94% | 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% | 1,843 |
| 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 |
| Sep 19, 2025 | 96.96 | 97.68 | 95.83 | 96.06 | 96.06 | -1.50% | 1,747 |
| Sep 18, 2025 | 98.21 | 98.59 | 96.92 | 97.52 | 97.52 | -0.55% | 1,328 |
| Sep 17, 2025 | 97.25 | 98.06 | 97.13 | 98.06 | 98.06 | 0.93% | 748 |
| Sep 16, 2025 | 97.97 | 98.10 | 96.96 | 97.16 | 97.16 | -1.02% | 1,282 |
| Sep 15, 2025 | 98.61 | 99.35 | 97.91 | 98.16 | 98.16 | -0.72% | 1,875 |
| Sep 12, 2025 | 99.68 | 99.90 | 98.14 | 98.87 | 98.87 | 0.86% | 2,788 |
| Sep 11, 2025 | 99.12 | 99.50 | 97.82 | 98.03 | 98.03 | -0.09% | 2,615 |
| Sep 10, 2025 | 100.26 | 100.74 | 97.38 | 98.12 | 98.12 | -2.77% | 4,272 |
| Sep 9, 2025 | 100.98 | 101.36 | 100.74 | 100.92 | 100.92 | 0.38% | 1,180 |
| Sep 8, 2025 | 100.50 | 100.88 | 99.48 | 100.54 | 100.54 | 0.10% | 964 |
| Sep 5, 2025 | 101.80 | 102.16 | 100.38 | 100.44 | 100.44 | -1.39% | 1,105 |
| Sep 4, 2025 | 100.74 | 102.08 | 100.14 | 101.86 | 101.86 | 1.56% | 1,317 |
| Sep 3, 2025 | 101.04 | 101.84 | 99.79 | 100.30 | 100.30 | 0.04% | 2,411 |
| Sep 2, 2025 | 101.18 | 101.52 | 100.00 | 100.26 | 100.26 | -1.24% | 2,283 |
| Sep 1, 2025 | 100.76 | 101.52 | 100.58 | 101.52 | 101.52 | 0.71% | 1,236 |
| Aug 29, 2025 | 100.42 | 101.08 | 100.26 | 100.80 | 100.80 | 0.20% | 1,473 |
| Aug 28, 2025 | 101.42 | 101.60 | 99.94 | 100.60 | 100.60 | -0.73% | 720 |
| Aug 27, 2025 | 101.22 | 102.06 | 101.22 | 101.34 | 101.34 | 0.16% | 755 |
| Aug 26, 2025 | 101.34 | 101.52 | 100.88 | 101.18 | 101.18 | -0.32% | 1,615 |
| Aug 25, 2025 | 101.68 | 101.70 | 101.00 | 101.50 | 101.50 | -0.51% | 2,150 |
| Aug 22, 2025 | 99.96 | 102.12 | 99.96 | 102.02 | 102.02 | 1.65% | 1,894 |
| Aug 21, 2025 | 100.48 | 100.48 | 99.56 | 100.36 | 100.36 | 0.37% | 1,836 |
| Aug 20, 2025 | 99.79 | 101.00 | 99.50 | 99.99 | 99.99 | 0.49% | 481 |
| Aug 19, 2025 | 100.28 | 100.28 | 99.33 | 99.50 | 99.50 | -0.49% | 1,384 |
| Aug 18, 2025 | 98.62 | 100.18 | 98.62 | 99.99 | 99.99 | 0.43% | 1,520 |
| Aug 15, 2025 | 100.14 | 100.14 | 99.17 | 99.56 | 99.56 | 0.23% | 1,655 |