The Walt Disney Company (FRA:WDP)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202597.1097.8196.6497.1096.66-0.94%4,107
Oct 22, 202598.3598.7498.0298.0298.020.16%1,577
Oct 21, 202596.6698.0296.0097.8697.862.21%2,938
Oct 20, 202595.7795.7794.9095.7495.740.82%3,129
Oct 17, 202595.1195.5192.9994.9694.96-0.41%4,060
Oct 16, 202596.5896.5895.0095.3595.35-1.09%1,728
Oct 15, 202595.8796.7295.6596.4096.400.85%4,290
Oct 14, 202595.1795.8494.3595.5995.590.06%3,216
Oct 13, 202594.9997.5094.8595.5395.530.07%7,666
Oct 10, 202596.0997.3995.4695.4695.46-1.59%3,810
Oct 9, 202596.4697.3595.8097.0097.000.12%2,951
Oct 8, 202596.6297.0996.4696.8896.880.81%2,362
Oct 7, 202596.4697.0696.0096.1096.100.31%997
Oct 6, 202595.5397.1695.3895.8095.80-0.16%2,867
Oct 3, 202595.7396.2795.0995.9595.950.58%2,078
Oct 2, 202596.2396.4594.8095.4095.40-2.25%2,414
Oct 1, 202596.7798.6096.4497.6097.600.85%2,223
Sep 30, 202597.6597.8796.6596.7896.78-0.81%1,221
Sep 29, 202596.9897.6495.6897.5797.570.71%1,892
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