Singapore markets close in 3 hours 33 minutes

The Walt Disney Company (WDP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
89.56+0.72 (+0.81%)
At close: 04:23PM CEST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202488.6989.5788.5889.5689.56292
11 Jul 202489.2889.6988.8488.8488.841,133
10 Jul 202489.9090.0289.3089.3389.33724
09 Jul 202490.2090.2989.0089.1689.16557
08 Jul 202490.6590.6589.7289.7289.72806
08 Jul 20240.45 Dividend
05 Jul 202490.9891.0090.0090.5090.05758
04 Jul 202491.2091.2590.8591.2090.752,969
03 Jul 202491.3891.5990.8891.0490.59434
02 Jul 202491.1191.3490.3090.4289.971,029
01 Jul 202492.6492.8691.8591.8591.39574
28 Jun 202495.4796.0192.0092.3391.871,703
27 Jun 202495.6395.6395.2895.5195.04513
26 Jun 202495.3395.8995.3395.4094.9399
25 Jun 202495.1696.6895.1195.1194.64896
24 Jun 202495.4095.7894.9295.2894.812,406
21 Jun 202494.7295.4894.7294.9994.52738
20 Jun 202494.8094.8094.1994.3093.83448
19 Jun 202494.3994.4694.0094.4693.99500
18 Jun 202494.8794.8794.0994.3393.86675
17 Jun 202493.6094.7993.1794.2893.81388
14 Jun 202493.4493.7893.0693.7493.271,309
13 Jun 202493.1893.4892.7192.8292.36659
12 Jun 202493.7494.3093.4893.4893.02520
11 Jun 202495.2295.6695.0195.1194.64794
10 Jun 202494.2895.0994.0095.0994.62476
07 Jun 202492.8094.2092.7394.2093.73590
06 Jun 202493.0793.5592.8993.0092.54439
05 Jun 202494.8295.1293.2093.2092.741,392
04 Jun 202494.0794.5594.0794.3093.83400
03 Jun 202496.3096.4294.2394.2393.76399
31 May 202494.0795.6093.4895.6095.12557
30 May 202493.0493.8593.0493.8593.38305
29 May 202494.0594.0593.6793.6793.20113
28 May 202493.9694.0293.0094.0293.55901
27 May 202493.3593.8693.3593.4292.961,291
24 May 202492.9893.5092.8793.5093.04301
23 May 202495.2595.4293.0093.4492.981,102
22 May 202494.7195.4294.6495.3094.832,068
21 May 202494.5795.5094.5794.7094.23625
20 May 202495.4095.4094.6594.6594.18850
17 May 202494.9895.6694.9094.9094.431,246
16 May 202494.7595.7094.3495.7095.221,683
15 May 202497.1497.6493.4794.4693.992,568
14 May 202497.9198.1097.1797.5597.062,754
13 May 202498.4598.5297.7398.2597.76742
10 May 202498.5398.8398.0098.4697.972,131
09 May 202498.2898.5597.5997.7697.27528
08 May 202497.9998.9497.4698.1497.652,053
07 May 2024108.88109.6097.0098.3097.812,153
06 May 2024105.88108.30105.76108.30107.761,291
03 May 2024104.84105.80104.44105.80105.271,108
02 May 2024103.18105.00103.06105.00104.48989
30 Apr 2024104.54104.54103.98104.14103.621,026
29 Apr 2024105.04105.66104.86104.88104.361,564
26 Apr 2024105.26105.26104.66105.16104.641,250
25 Apr 2024106.00106.00103.90104.56104.041,749
24 Apr 2024106.28107.00105.88106.44105.91492
23 Apr 2024104.92106.58104.92106.58106.05869
22 Apr 2024105.58106.28105.00105.94105.41622
19 Apr 2024105.10105.14103.50105.14104.621,280
18 Apr 2024105.70106.60105.48106.20105.671,421
17 Apr 2024107.00107.36106.42106.68106.15424
16 Apr 2024106.12107.32105.74107.26106.731,610
15 Apr 2024107.42107.80106.50106.50105.972,518
12 Apr 2024109.22110.20106.96107.44106.911,934
11 Apr 2024108.86110.00108.58110.00109.45890
10 Apr 2024108.66109.30107.80108.96108.42941
09 Apr 2024107.88108.98107.52108.98108.441,481
08 Apr 2024109.00109.10107.80107.80107.263,789
05 Apr 2024108.04109.00107.58109.00108.46737
04 Apr 2024108.84110.50108.20108.20107.662,275
03 Apr 2024113.62114.40109.96110.02109.473,780
02 Apr 2024113.36114.46111.08114.46113.891,363
28 Mar 2024112.02114.00111.48113.80113.231,409
27 Mar 2024110.64112.52110.62111.90111.342,950
26 Mar 2024109.90111.00109.24110.92110.371,570
25 Mar 2024107.34110.02107.34109.96109.412,269
22 Mar 2024107.22108.16106.98107.94107.401,335
21 Mar 2024106.48107.80106.48107.62107.081,977
20 Mar 2024105.52106.62105.00106.38105.851,391
19 Mar 2024104.92105.78104.00105.52105.00632
18 Mar 2024102.50105.00102.38104.60104.08485
15 Mar 2024102.66103.36102.10102.64102.131,889
14 Mar 2024103.14103.46100.60101.86101.35833
13 Mar 2024103.14104.08102.20102.94102.433,111
12 Mar 2024103.08103.32102.74102.76102.25667
11 Mar 2024100.58102.0899.96102.08101.57516
08 Mar 2024100.94101.20100.36100.50100.00695
07 Mar 2024100.62101.3099.89100.78100.28655
06 Mar 2024103.46104.00100.50100.96100.462,230
05 Mar 2024103.98105.80103.76103.76103.243,322
04 Mar 2024102.84105.10102.48105.10104.581,189
01 Mar 2024102.90103.16102.62102.62102.11730
29 Feb 2024101.92103.66101.46102.84102.331,727
28 Feb 2024101.24102.32100.28101.96101.451,692
27 Feb 202498.89100.5898.86100.58100.081,108
26 Feb 202498.88100.0698.8399.2498.751,383
23 Feb 202499.0799.6798.0099.6799.177,429
22 Feb 202499.32100.1699.27100.1099.601,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...