Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,886.17
+168.71(+0.26%)
CMC Crypto 200
1,327.20
+50.22(+3.98%)

The Walt Disney Company (DIS.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

104.96

+1.00

(+0.96%)

At close: 05:32PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	104.72	104.96	104.72	104.96	104.96	-
02 May 2024	103.40	104.00	103.22	103.96	103.96	55
30 Apr 2024	104.72	104.72	104.20	104.20	104.20	-
29 Apr 2024	105.34	105.34	105.22	105.24	105.24	90
26 Apr 2024	104.96	105.10	104.96	104.98	104.98	94
25 Apr 2024	105.94	105.94	104.22	104.22	104.22	75
24 Apr 2024	106.54	106.54	106.22	106.22	106.22	-
23 Apr 2024	105.22	105.90	104.98	105.90	105.90	20
22 Apr 2024	106.10	106.10	105.42	105.42	105.42	1
19 Apr 2024	104.68	104.68	104.68	104.68	104.68	-
18 Apr 2024	105.88	106.70	105.88	106.70	106.70	-
17 Apr 2024	106.98	106.98	106.58	106.58	106.58	-
16 Apr 2024	106.02	107.12	105.82	107.12	107.12	134
15 Apr 2024	106.86	107.84	106.86	107.28	107.28	90
12 Apr 2024	109.62	110.02	107.58	107.58	107.58	85
11 Apr 2024	109.14	109.28	108.94	108.94	108.94	180
10 Apr 2024	108.78	109.08	108.40	109.08	109.08	10
09 Apr 2024	108.04	108.58	107.80	108.58	108.58	29
08 Apr 2024	109.02	109.02	107.98	107.98	107.98	30
05 Apr 2024	107.84	109.08	107.78	109.08	109.08	173
04 Apr 2024	109.14	110.46	108.96	110.46	110.46	79
03 Apr 2024	113.78	114.04	113.02	113.02	113.02	266
02 Apr 2024	113.58	113.58	112.62	112.62	112.62	128
28 Mar 2024	111.72	113.52	111.72	113.52	113.52	-
27 Mar 2024	110.90	111.62	110.90	111.22	111.22	156
26 Mar 2024	109.90	109.90	109.62	109.62	109.62	18
25 Mar 2024	108.66	109.34	108.18	109.34	109.34	93
22 Mar 2024	107.38	107.38	107.34	107.34	107.34	10
21 Mar 2024	106.88	107.14	106.88	107.14	107.14	-
20 Mar 2024	105.28	106.36	105.10	106.36	106.36	183
19 Mar 2024	104.90	105.64	104.66	105.64	105.64	130
18 Mar 2024	102.70	105.16	102.70	105.16	105.16	204
15 Mar 2024	102.44	102.92	102.44	102.92	102.92	60
14 Mar 2024	102.94	102.94	101.84	101.84	101.84	-
13 Mar 2024	102.42	103.66	102.42	103.04	103.04	35
12 Mar 2024	102.98	103.04	102.60	102.60	102.60	10
11 Mar 2024	100.42	102.74	100.42	102.74	102.74	123
08 Mar 2024	100.58	100.90	99.95	100.90	100.90	246
07 Mar 2024	100.84	101.16	100.02	100.02	100.02	331
06 Mar 2024	103.46	103.72	101.74	101.74	101.74	123
05 Mar 2024	104.32	104.94	104.32	104.74	104.74	45
04 Mar 2024	102.46	104.50	102.46	103.66	103.66	393
01 Mar 2024	103.30	103.30	102.74	102.92	102.92	16
29 Feb 2024	102.14	103.16	102.14	103.16	103.16	-
28 Feb 2024	100.96	102.00	100.66	102.00	102.00	275
27 Feb 2024	99.10	99.98	99.10	99.98	99.98	24
26 Feb 2024	99.20	100.06	99.20	100.06	100.06	65
23 Feb 2024	99.40	99.45	98.43	98.43	98.43	246
22 Feb 2024	99.41	100.04	99.30	100.04	100.04	159
21 Feb 2024	100.92	100.92	99.89	99.89	99.89	40
20 Feb 2024	103.00	103.00	101.92	101.92	101.92	-
19 Feb 2024	103.26	103.50	102.70	102.70	102.70	39
16 Feb 2024	104.02	104.10	103.84	103.84	103.84	91
15 Feb 2024	103.84	104.30	103.84	104.30	104.30	-
14 Feb 2024	103.22	103.58	102.80	102.80	102.80	183
13 Feb 2024	101.06	102.34	101.06	102.34	102.34	218
12 Feb 2024	100.04	102.58	99.50	102.58	102.58	357
09 Feb 2024	102.18	102.30	100.00	100.00	100.00	430
08 Feb 2024	97.69	103.02	97.36	103.02	103.02	1,578
07 Feb 2024	91.93	91.93	90.54	91.17	91.17	233
06 Feb 2024	90.24	90.88	90.21	90.88	90.88	60
05 Feb 2024	89.97	90.41	89.97	90.41	90.41	128
02 Feb 2024	89.52	89.78	89.04	89.71	89.71	313
01 Feb 2024	88.97	89.84	88.55	88.55	88.55	373
31 Jan 2024	89.38	89.38	89.15	89.15	89.15	85
30 Jan 2024	90.04	90.04	89.17	89.17	89.17	42
29 Jan 2024	87.92	88.84	87.92	88.84	88.84	8
26 Jan 2024	87.44	87.80	87.26	87.80	87.80	123
25 Jan 2024	85.88	86.73	85.64	86.73	86.73	123
24 Jan 2024	86.37	86.37	86.28	86.28	86.28	-
23 Jan 2024	87.26	88.14	86.26	86.26	86.26	392
22 Jan 2024	85.39	86.40	85.39	86.40	86.40	13
19 Jan 2024	84.65	85.53	84.65	84.65	84.65	124
18 Jan 2024	82.93	84.43	82.93	84.43	84.43	123
17 Jan 2024	84.86	85.11	84.43	84.43	84.43	492
16 Jan 2024	82.46	83.69	82.38	83.69	83.69	1,326
15 Jan 2024	82.59	82.75	82.51	82.75	82.75	1
12 Jan 2024	81.40	82.44	81.23	82.44	82.44	88
11 Jan 2024	81.57	82.40	81.10	81.22	81.22	246
10 Jan 2024	82.15	82.17	81.57	81.57	81.57	228
09 Jan 2024	83.36	83.36	82.87	82.87	82.87	123
08 Jan 2024	82.93	83.09	82.90	83.09	83.09	138
05 Jan 2024	82.91	83.32	82.67	82.86	82.86	151
04 Jan 2024	84.05	84.10	82.47	82.47	82.47	93
03 Jan 2024	82.85	83.28	82.85	83.28	83.28	-
02 Jan 2024	82.22	82.73	82.10	82.73	82.73	143
29 Dec 2023	81.63	81.63	81.61	81.61	81.61	55
28 Dec 2023	81.48	81.72	81.15	81.72	81.72	195
27 Dec 2023	82.23	82.31	81.33	81.33	81.33	294
22 Dec 2023	83.53	83.53	83.06	83.06	83.06	-
21 Dec 2023	83.75	83.75	83.14	83.14	83.14	20
20 Dec 2023	85.86	85.86	85.27	85.46	85.46	202
19 Dec 2023	85.55	85.55	84.94	84.94	84.94	4
18 Dec 2023	85.61	85.61	85.30	85.30	85.30	-
15 Dec 2023	85.90	86.15	85.76	85.95	85.95	266
14 Dec 2023	85.50	85.65	85.06	85.65	85.65	279
13 Dec 2023	84.30	84.89	84.30	84.89	84.89	32
12 Dec 2023	85.71	85.71	84.92	84.92	84.92	-
11 Dec 2023	86.64	86.64	85.80	86.22	86.22	111
08 Dec 2023	85.49	86.71	85.48	86.71	86.71	132
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,886.17+168.71(+0.26%)

CMC Crypto 2001,327.20+50.22(+3.98%)

The Walt Disney Company (DIS.VI)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,886.17
+168.71(+0.26%)

CMC Crypto 200
1,327.20
+50.22(+3.98%)