Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,323.05 -372.77 (-0.59%) CMC Crypto 200
1,364.98 +52.36 (+3.99%)
The Walt Disney Co (WDP.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 07:33PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 105.52 | 108.02 | 105.52 | 108.02 | 108.02 | 83 |
| 03 May 2024 | 104.82 | 104.82 | 104.70 | 104.74 | 104.74 | 10 |
| 02 May 2024 | 103.22 | 103.22 | 103.20 | 103.20 | 103.20 | 70 |
| 30 Apr 2024 | 104.88 | 104.88 | 104.40 | 104.40 | 104.40 | 20 |
| 29 Apr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| 26 Apr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 25 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 24 Apr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 23 Apr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| 22 Apr 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| 19 Apr 2024 | 103.50 | 104.64 | 103.50 | 104.64 | 104.64 | 55 |
| 18 Apr 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| 17 Apr 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
| 16 Apr 2024 | 106.02 | 106.08 | 106.02 | 106.08 | 106.08 | 10 |
| 15 Apr 2024 | 106.82 | 107.24 | 106.82 | 107.24 | 107.24 | 11 |
| 12 Apr 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 11 Apr 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
| 10 Apr 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
| 09 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 08 Apr 2024 | 109.02 | 109.12 | 109.02 | 109.12 | 109.12 | 10 |
| 05 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 04 Apr 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | 20 |
| 03 Apr 2024 | 113.42 | 113.42 | 112.90 | 112.90 | 112.90 | 13 |
| 02 Apr 2024 | 112.90 | 112.90 | 111.14 | 111.14 | 111.14 | 107 |
| 28 Mar 2024 | 111.32 | 113.18 | 111.32 | 113.18 | 113.18 | 30 |
| 27 Mar 2024 | 110.80 | 110.86 | 110.80 | 110.86 | 110.86 | 15 |
| 26 Mar 2024 | 110.22 | 110.60 | 109.18 | 110.60 | 110.60 | 408 |
| 25 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 22 Mar 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 21 Mar 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
| 20 Mar 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 19 Mar 2024 | 104.44 | 105.80 | 104.34 | 105.80 | 105.80 | 189 |
| 18 Mar 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 15 Mar 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 14 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 13 Mar 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 12 Mar 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 11 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 08 Mar 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
| 07 Mar 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| 06 Mar 2024 | 103.42 | 103.42 | 100.68 | 100.68 | 100.68 | 40 |
| 05 Mar 2024 | 104.16 | 105.00 | 104.16 | 104.62 | 104.62 | 115 |
| 04 Mar 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 01 Mar 2024 | 102.92 | 103.24 | 102.92 | 103.24 | 103.24 | 100 |
| 29 Feb 2024 | 101.92 | 101.92 | 101.76 | 101.76 | 101.76 | 30 |
| 28 Feb 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
| 27 Feb 2024 | 99.01 | 99.91 | 99.01 | 99.91 | 99.91 | 30 |
| 26 Feb 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 23 Feb 2024 | 99.13 | 99.13 | 99.00 | 99.00 | 99.00 | 150 |
| 22 Feb 2024 | 99.48 | 99.53 | 99.48 | 99.53 | 99.53 | 2 |
| 21 Feb 2024 | 100.94 | 100.94 | 99.11 | 99.11 | 99.11 | 157 |
| 20 Feb 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 19 Feb 2024 | 103.22 | 103.22 | 102.14 | 102.14 | 102.14 | 17 |
| 16 Feb 2024 | 104.12 | 104.12 | 103.60 | 103.60 | 103.60 | 17 |
| 15 Feb 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | 22 |
| 14 Feb 2024 | 102.76 | 103.38 | 102.76 | 102.82 | 102.82 | 56 |
| 13 Feb 2024 | 101.14 | 101.34 | 101.02 | 101.02 | 101.02 | 40 |
| 12 Feb 2024 | 100.12 | 102.22 | 99.42 | 102.22 | 102.22 | 116 |
| 09 Feb 2024 | 102.52 | 102.52 | 100.16 | 100.16 | 100.16 | 224 |
| 08 Feb 2024 | 97.66 | 101.22 | 97.66 | 101.02 | 101.02 | 645 |
| 07 Feb 2024 | 91.35 | 91.88 | 91.35 | 91.88 | 91.88 | 20 |
| 06 Feb 2024 | 89.90 | 90.30 | 89.90 | 90.30 | 90.30 | 100 |
| 05 Feb 2024 | 89.63 | 90.25 | 89.63 | 90.25 | 90.25 | 4 |
| 02 Feb 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
| 01 Feb 2024 | 88.95 | 89.23 | 88.95 | 89.23 | 89.23 | 24 |
| 31 Jan 2024 | 89.21 | 89.21 | 89.08 | 89.08 | 89.08 | 80 |
| 30 Jan 2024 | 89.90 | 89.90 | 89.11 | 89.11 | 89.11 | 50 |
| 29 Jan 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
| 26 Jan 2024 | 86.95 | 87.48 | 86.95 | 87.48 | 87.48 | 230 |
| 25 Jan 2024 | 85.90 | 86.78 | 85.90 | 86.78 | 86.78 | 20 |
| 24 Jan 2024 | 86.66 | 86.67 | 86.06 | 86.09 | 86.09 | 113 |
| 23 Jan 2024 | 87.09 | 87.77 | 87.09 | 87.77 | 87.77 | 115 |
| 22 Jan 2024 | 85.50 | 85.52 | 85.37 | 85.52 | 85.52 | 138 |
| 19 Jan 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
| 18 Jan 2024 | 82.71 | 83.46 | 82.71 | 83.46 | 83.46 | 21 |
| 17 Jan 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| 16 Jan 2024 | 82.37 | 82.54 | 82.37 | 82.54 | 82.54 | 20 |
| 15 Jan 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 12 Jan 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 11 Jan 2024 | 81.30 | 81.62 | 81.30 | 81.61 | 81.61 | 27 |
| 10 Jan 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| 09 Jan 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
| 08 Jan 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 05 Jan 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 04 Jan 2024 | 83.84 | 83.84 | 83.75 | 83.75 | 83.75 | 25 |
| 03 Jan 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| 02 Jan 2024 | 81.92 | 82.16 | 81.92 | 82.16 | 82.16 | 15 |
| 29 Dec 2023 | 81.51 | 81.64 | 81.51 | 81.55 | 81.55 | 215 |
| 28 Dec 2023 | 81.20 | 81.20 | 81.15 | 81.15 | 81.15 | 21 |
| 27 Dec 2023 | 82.12 | 82.53 | 82.12 | 82.53 | 82.53 | 25 |
| 22 Dec 2023 | 83.31 | 83.32 | 83.31 | 83.32 | 83.32 | 22 |
| 21 Dec 2023 | 83.59 | 83.76 | 83.59 | 83.76 | 83.76 | 120 |
| 20 Dec 2023 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | - |
| 19 Dec 2023 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 18 Dec 2023 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
| 15 Dec 2023 | 85.44 | 85.85 | 85.44 | 85.85 | 85.85 | 25 |
| 14 Dec 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 13 Dec 2023 | 84.36 | 84.47 | 84.36 | 84.47 | 84.47 | 40 |
| 12 Dec 2023 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| 11 Dec 2023 | 86.21 | 86.21 | 86.15 | 86.15 | 86.15 | 325 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.