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
63,196.70
+242.24(+0.38%)
CMC Crypto 200
1,309.17
+32.19(+2.52%)

The Walt Disney Co (WDP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

105.42

+0.96

(+0.92%)

At close: 07:05PM 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	104.82	105.42	104.82	105.42	105.42	10
02 May 2024	103.20	104.46	103.20	104.46	104.46	53
30 Apr 2024	104.46	104.46	103.86	104.24	104.24	1
29 Apr 2024	105.02	105.52	104.54	104.54	104.54	73
26 Apr 2024	105.12	105.38	104.88	105.18	105.18	135
25 Apr 2024	105.80	105.82	103.86	103.86	103.86	203
24 Apr 2024	106.26	106.96	106.10	106.10	106.10	77
23 Apr 2024	105.02	106.54	105.02	106.14	106.14	45
22 Apr 2024	105.62	106.16	105.62	105.98	105.98	90
19 Apr 2024	103.50	105.44	102.80	105.44	105.44	638
18 Apr 2024	105.82	106.96	105.66	105.66	105.66	69
17 Apr 2024	107.30	107.30	106.24	106.30	106.30	92
16 Apr 2024	105.82	107.30	105.82	107.24	107.24	562
15 Apr 2024	106.90	107.38	106.38	106.38	106.38	571
12 Apr 2024	109.30	109.98	106.94	106.94	106.94	126
11 Apr 2024	108.72	109.66	108.72	109.66	109.66	435
10 Apr 2024	108.52	108.98	108.24	108.98	108.98	530
09 Apr 2024	108.02	108.56	107.66	108.56	108.56	219
08 Apr 2024	109.28	109.28	109.02	109.08	109.08	181
05 Apr 2024	108.02	109.02	107.86	109.00	109.00	925
04 Apr 2024	108.30	110.06	107.92	107.92	107.92	1,422
03 Apr 2024	113.50	114.06	110.32	110.32	110.32	649
02 Apr 2024	113.26	113.26	111.50	113.14	113.14	188
28 Mar 2024	111.32	113.96	111.32	113.52	113.52	636
27 Mar 2024	110.78	112.26	110.78	111.06	111.06	397
26 Mar 2024	109.82	110.76	109.02	110.58	110.58	1,120
25 Mar 2024	108.10	108.64	107.80	108.06	108.06	878
22 Mar 2024	107.36	107.94	107.22	107.44	107.44	117
21 Mar 2024	106.74	108.02	106.74	108.02	108.02	71
20 Mar 2024	105.36	105.84	105.06	105.84	105.84	138
19 Mar 2024	104.48	105.56	104.44	105.56	105.56	128
18 Mar 2024	102.40	104.64	102.40	104.64	104.64	186
15 Mar 2024	102.70	103.26	102.70	102.94	102.94	3,354
14 Mar 2024	102.54	103.16	101.12	102.40	102.40	204
13 Mar 2024	102.72	104.36	102.54	102.78	102.78	73
12 Mar 2024	103.06	103.06	102.46	103.00	103.00	142
11 Mar 2024	100.20	102.80	100.20	102.80	102.80	154
08 Mar 2024	100.08	101.32	100.02	101.32	101.32	2,328
07 Mar 2024	100.38	101.42	99.99	100.74	100.74	255
06 Mar 2024	103.38	103.52	100.86	101.28	101.28	105
05 Mar 2024	104.56	105.92	103.80	104.00	104.00	219
04 Mar 2024	103.28	105.00	102.68	104.74	104.74	240
01 Mar 2024	102.90	103.36	102.90	103.14	103.14	124
29 Feb 2024	102.14	103.00	102.14	102.84	102.84	145
28 Feb 2024	100.84	102.24	100.60	102.00	102.00	463
27 Feb 2024	99.01	99.77	98.91	99.77	99.77	549
26 Feb 2024	99.23	99.23	99.17	99.17	99.17	50
23 Feb 2024	99.13	99.42	97.92	98.95	98.95	646
22 Feb 2024	99.40	100.00	99.35	100.00	100.00	212
21 Feb 2024	100.94	101.12	99.44	99.44	99.44	1,250
20 Feb 2024	102.62	102.94	101.20	101.20	101.20	825
19 Feb 2024	103.48	103.48	102.10	102.42	102.42	1,173
16 Feb 2024	104.16	104.36	103.40	103.40	103.40	981
15 Feb 2024	103.88	103.88	103.14	103.14	103.14	100
14 Feb 2024	102.50	104.00	102.46	104.00	104.00	1,574
13 Feb 2024	101.14	103.20	100.92	102.70	102.70	613
12 Feb 2024	100.28	102.72	99.44	101.44	101.44	799
09 Feb 2024	102.52	102.52	99.98	100.44	100.44	1,869
08 Feb 2024	97.70	104.58	97.36	102.38	102.38	4,566
07 Feb 2024	91.35	91.86	90.00	91.75	91.75	315
06 Feb 2024	89.90	92.18	89.89	92.18	92.18	183
05 Feb 2024	89.63	90.58	89.62	90.00	90.00	345
02 Feb 2024	89.41	89.71	89.41	89.45	89.45	202
01 Feb 2024	89.14	89.24	88.87	88.87	88.87	132
31 Jan 2024	89.21	89.32	89.04	89.32	89.32	84
30 Jan 2024	89.91	89.94	88.90	89.93	89.93	420
29 Jan 2024	87.67	89.65	87.67	89.65	89.65	627
26 Jan 2024	86.97	87.91	86.97	87.68	87.68	452
25 Jan 2024	85.91	87.30	85.12	87.11	87.11	123
24 Jan 2024	86.70	86.79	85.87	85.87	85.87	346
23 Jan 2024	87.09	88.00	86.08	86.13	86.13	678
22 Jan 2024	85.79	87.13	85.27	87.13	87.13	2,506
19 Jan 2024	84.56	84.92	84.56	84.86	84.86	204
18 Jan 2024	82.71	84.86	82.71	84.86	84.86	642
17 Jan 2024	85.24	85.34	82.95	82.95	82.95	1,478
16 Jan 2024	82.37	85.34	82.37	85.34	85.34	581
15 Jan 2024	82.77	82.77	82.22	82.22	82.22	697
12 Jan 2024	81.16	82.41	81.16	82.41	82.41	202
11 Jan 2024	81.30	81.64	81.30	81.31	81.31	64
10 Jan 2024	82.01	82.02	81.46	81.63	81.63	613
09 Jan 2024	83.62	83.62	82.46	82.46	82.46	94
08 Jan 2024	82.90	83.22	82.90	83.22	83.22	38
05 Jan 2024	82.78	82.84	82.57	82.70	82.70	557
04 Jan 2024	83.84	83.98	82.13	83.10	83.10	133
03 Jan 2024	82.52	83.97	82.52	83.81	83.81	333
02 Jan 2024	81.90	82.79	81.90	82.79	82.79	146
29 Dec 2023	81.59	81.91	81.51	81.61	81.61	429
28 Dec 2023	81.20	81.89	81.14	81.80	81.80	1,286
27 Dec 2023	82.03	82.33	81.07	81.25	81.25	2,175
22 Dec 2023	83.31	83.53	82.75	82.75	82.75	587
21 Dec 2023	83.59	83.83	83.01	83.01	83.01	782
20 Dec 2023	85.51	85.95	85.46	85.46	85.46	65
19 Dec 2023	84.76	85.21	84.49	85.21	85.21	736
18 Dec 2023	85.80	85.80	85.11	85.13	85.13	254
15 Dec 2023	85.45	86.14	85.45	85.66	85.66	2,417
14 Dec 2023	85.35	85.79	85.11	85.17	85.17	247
13 Dec 2023	84.36	84.56	84.36	84.54	84.54	478
12 Dec 2023	85.50	85.93	84.45	84.45	84.45	299
11 Dec 2023	86.21	86.29	85.56	85.56	85.56	65
08 Dec 2023	85.15	86.19	85.15	86.19	86.19	277
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 USD63,196.70+242.24(+0.38%)

CMC Crypto 2001,309.17+32.19(+2.52%)

The Walt Disney Co (WDP.SG)

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
63,196.70
+242.24(+0.38%)

CMC Crypto 200
1,309.17
+32.19(+2.52%)