The Walt Disney Company (FRA:WDP)
Germany flag Germany · Delayed Price · Currency is EUR
96.60
-0.69 (-0.71%)
Sep 30, 2025, 7:20 PM CET

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202596.9897.6495.6897.6497.640.78%1,888
Sep 26, 202596.8197.1196.6596.8896.88-0.56%1,843
Sep 25, 202596.7397.6696.2797.4397.430.73%2,953
Sep 24, 202595.2797.2095.2096.7296.721.26%2,684
Sep 23, 202596.2396.5895.5095.5295.52-0.54%4,210
Sep 22, 202595.8496.2494.7196.0496.04-0.02%8,754
Sep 19, 202596.9697.6895.8396.0696.06-1.50%1,747
Sep 18, 202598.2198.5996.9297.5297.52-0.55%1,328
Sep 17, 202597.2598.0697.1398.0698.060.93%748
Sep 16, 202597.9798.1096.9697.1697.16-1.02%1,282
Sep 15, 202598.6199.3597.9198.1698.16-0.72%1,875
Sep 12, 202599.6899.9098.1498.8798.870.86%2,788
Sep 11, 202599.1299.5097.8298.0398.03-0.09%2,615
Sep 10, 2025100.26100.7497.3898.1298.12-2.77%4,272
Sep 9, 2025100.98101.36100.74100.92100.920.38%1,180
Sep 8, 2025100.50100.8899.48100.54100.540.10%964
Sep 5, 2025101.80102.16100.38100.44100.44-1.39%1,105
Sep 4, 2025100.74102.08100.14101.86101.861.56%1,317
Sep 3, 2025101.04101.8499.79100.30100.300.04%2,411
Sep 2, 2025101.18101.52100.00100.26100.26-1.24%2,283
Sep 1, 2025100.76101.52100.58101.52101.520.71%1,236
Aug 29, 2025100.42101.08100.26100.80100.800.20%1,473
Aug 28, 2025101.42101.6099.94100.60100.60-0.73%720
Aug 27, 2025101.22102.06101.22101.34101.340.16%755
Aug 26, 2025101.34101.52100.88101.18101.18-0.32%1,615
Aug 25, 2025101.68101.70101.00101.50101.50-0.51%2,150
Aug 22, 202599.96102.1299.96102.02102.021.65%1,894
Aug 21, 2025100.48100.4899.56100.36100.360.37%1,836
Aug 20, 202599.79101.0099.5099.9999.990.49%481
Aug 19, 2025100.28100.2899.3399.5099.50-0.49%1,384
Aug 18, 202598.62100.1898.6299.9999.990.43%1,520
Aug 15, 2025100.14100.1499.1799.5699.560.23%1,655
Aug 14, 202599.75100.0098.3599.3399.330.63%2,868
Aug 13, 202597.6398.8097.2098.7198.711.11%630
Aug 12, 202597.1097.7196.6097.6397.631.13%887
Aug 11, 202596.9897.1596.4796.5496.54-0.09%3,488
Aug 8, 202597.3597.6096.3896.6396.63-0.51%2,128
Aug 7, 202599.1999.5697.1397.1397.13-1.22%3,057
Aug 6, 2025104.16106.5496.7698.3398.33-3.65%16,637
Aug 5, 2025103.98104.02101.52102.06102.06-0.74%3,321
Aug 4, 2025101.08103.02101.06102.82102.821.94%3,734
Aug 1, 2025103.80104.0099.84100.86100.86-3.17%3,067
Jul 31, 2025104.08105.02103.88104.16104.16-0.29%4,044
Jul 30, 2025103.76104.60103.50104.46104.460.62%1,264
Jul 29, 2025104.56104.78103.82103.82103.820.27%5,893
Jul 28, 2025104.04104.56103.10103.54103.540.35%1,078
Jul 25, 2025104.04104.50103.16103.18103.18-0.86%2,947
Jul 24, 2025103.88105.30103.88104.08104.08-0.42%2,080
Jul 23, 2025103.54104.52102.92104.52104.521.26%2,733
Jul 22, 2025103.00103.66102.84103.22103.22-0.41%1,436