Singapore markets close in 2 hours 59 minutes
Straits Times Index
3,309.39 +9.39 (+0.28%) Nikkei
38,613.26 -19.76 (-0.05%) Hang Seng
18,060.86 -274.46 (-1.50%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,624.14 -871.48 (-1.33%) CMC Crypto 200
1,352.93 -7.39 (-0.54%)
The Walt Disney Co (WDP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 10:54AM CEST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 94.40 | 94.43 | 94.40 | 94.43 | 94.43 | 6 |
| 19 Jun 2024 | 94.31 | 94.31 | 94.24 | 94.24 | 94.24 | 106 |
| 18 Jun 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
| 17 Jun 2024 | 93.25 | 94.30 | 93.25 | 94.30 | 94.30 | 1 |
| 14 Jun 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
| 13 Jun 2024 | 93.11 | 93.33 | 93.11 | 93.23 | 93.23 | 97 |
| 12 Jun 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
| 11 Jun 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
| 10 Jun 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 50 |
| 07 Jun 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| 06 Jun 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
| 05 Jun 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 6 |
| 04 Jun 2024 | 94.05 | 94.69 | 94.05 | 94.69 | 94.69 | 1 |
| 03 Jun 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
| 31 May 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| 30 May 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
| 29 May 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
| 28 May 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 27 May 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
| 24 May 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 23 May 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
| 22 May 2024 | 94.71 | 94.94 | 94.71 | 94.94 | 94.94 | 15 |
| 21 May 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 20 May 2024 | 95.06 | 95.06 | 94.50 | 94.50 | 94.50 | 5 |
| 17 May 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 16 May 2024 | 94.51 | 94.51 | 94.26 | 94.26 | 94.26 | 55 |
| 15 May 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| 14 May 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
| 13 May 2024 | 98.14 | 98.14 | 98.09 | 98.09 | 98.09 | 20 |
| 10 May 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
| 09 May 2024 | 98.11 | 98.19 | 98.11 | 98.16 | 98.16 | 2 |
| 08 May 2024 | 97.99 | 98.69 | 97.99 | 98.69 | 98.69 | 202 |
| 07 May 2024 | 109.00 | 109.00 | 96.76 | 97.79 | 97.79 | 284 |
| 06 May 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 03 May 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| 02 May 2024 | 103.22 | 104.86 | 103.22 | 104.86 | 104.86 | 227 |
| 30 Apr 2024 | 104.42 | 104.42 | 104.28 | 104.28 | 104.28 | 111 |
| 29 Apr 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| 26 Apr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 25 Apr 2024 | 105.80 | 105.80 | 104.14 | 104.14 | 104.14 | 24 |
| 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 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 19 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 18 Apr 2024 | 105.82 | 106.40 | 105.82 | 106.40 | 106.40 | 42 |
| 17 Apr 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
| 16 Apr 2024 | 106.18 | 106.18 | 105.62 | 106.12 | 106.12 | 13 |
| 15 Apr 2024 | 106.82 | 106.82 | 106.40 | 106.40 | 106.40 | 228 |
| 12 Apr 2024 | 109.28 | 110.16 | 109.28 | 110.16 | 110.16 | 25 |
| 11 Apr 2024 | 108.72 | 108.98 | 108.72 | 108.98 | 108.98 | 3 |
| 10 Apr 2024 | 108.52 | 109.04 | 108.52 | 109.04 | 109.04 | 12 |
| 09 Apr 2024 | 108.02 | 108.52 | 108.02 | 108.52 | 108.52 | 50 |
| 08 Apr 2024 | 109.02 | 109.02 | 108.02 | 108.02 | 108.02 | 36 |
| 05 Apr 2024 | 108.02 | 108.06 | 108.02 | 108.06 | 108.06 | 1 |
| 04 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 03 Apr 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| 02 Apr 2024 | 112.90 | 112.90 | 112.84 | 112.84 | 112.84 | 20 |
| 28 Mar 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
| 27 Mar 2024 | 110.80 | 111.14 | 110.80 | 111.12 | 111.12 | 21 |
| 26 Mar 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
| 25 Mar 2024 | 107.72 | 110.08 | 107.72 | 110.08 | 110.08 | 37 |
| 22 Mar 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 21 Mar 2024 | 106.72 | 107.14 | 106.72 | 107.14 | 107.14 | 11 |
| 20 Mar 2024 | 105.16 | 105.22 | 105.16 | 105.22 | 105.22 | 70 |
| 19 Mar 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 18 Mar 2024 | 102.52 | 105.00 | 102.52 | 105.00 | 105.00 | 225 |
| 15 Mar 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 14 Mar 2024 | 102.50 | 102.84 | 102.50 | 102.84 | 102.84 | 10 |
| 13 Mar 2024 | 103.10 | 103.10 | 102.58 | 102.66 | 102.66 | 26 |
| 12 Mar 2024 | 103.06 | 103.06 | 103.02 | 103.02 | 103.02 | 2 |
| 11 Mar 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 1 |
| 08 Mar 2024 | 100.16 | 100.88 | 100.16 | 100.88 | 100.88 | 52 |
| 07 Mar 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| 06 Mar 2024 | 103.40 | 103.40 | 101.80 | 101.80 | 101.80 | 20 |
| 05 Mar 2024 | 104.16 | 104.88 | 104.16 | 104.88 | 104.88 | 7 |
| 04 Mar 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 01 Mar 2024 | 103.32 | 103.32 | 103.00 | 103.00 | 103.00 | 143 |
| 29 Feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 28 Feb 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
| 27 Feb 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| 26 Feb 2024 | 98.80 | 99.21 | 98.80 | 99.21 | 99.21 | 14 |
| 23 Feb 2024 | 99.13 | 99.13 | 98.00 | 98.00 | 98.00 | 10 |
| 22 Feb 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| 21 Feb 2024 | 101.02 | 101.26 | 101.02 | 101.26 | 101.26 | 5 |
| 20 Feb 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 19 Feb 2024 | 103.22 | 103.22 | 102.42 | 102.42 | 102.42 | 17 |
| 16 Feb 2024 | 104.30 | 104.30 | 104.02 | 104.02 | 104.02 | 103 |
| 15 Feb 2024 | 103.88 | 103.98 | 103.24 | 103.24 | 103.24 | 132 |
| 14 Feb 2024 | 102.76 | 103.34 | 102.76 | 102.92 | 102.92 | 16 |
| 13 Feb 2024 | 101.14 | 101.14 | 100.88 | 100.88 | 100.88 | 5 |
| 12 Feb 2024 | 100.12 | 102.16 | 100.08 | 102.16 | 102.16 | 96 |
| 09 Feb 2024 | 102.52 | 102.52 | 101.26 | 101.26 | 101.26 | 5 |
| 08 Feb 2024 | 97.71 | 103.60 | 97.61 | 102.46 | 102.46 | 302 |
| 07 Feb 2024 | 91.40 | 91.91 | 91.35 | 91.35 | 91.35 | 271 |
| 06 Feb 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
| 05 Feb 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
| 02 Feb 2024 | 89.41 | 89.78 | 89.41 | 89.78 | 89.78 | 10 |
| 01 Feb 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
| 31 Jan 2024 | 89.17 | 89.36 | 89.17 | 89.36 | 89.36 | 10 |
| 30 Jan 2024 | 89.74 | 89.83 | 89.74 | 89.83 | 89.83 | 2 |
| *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.