The Walt Disney Company - WDP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.36	89.82	89.82	90.36	89	1,963
February 19, 2026	90.44	90.07	90.07	91.49	89.79	1,862
February 18, 2026	89.19	90.8	90.8	91.02	89	11,378
February 17, 2026	89.05	89.24	89.24	90.66	88.35	2,110
February 16, 2026	89.04	88.21	88.21	89.5	87.99	2,922
February 13, 2026	86.33	88.55	88.55	88.57	85.48	3,599
February 12, 2026	91.23	85.35	85.35	91.23	85.3	12,720
February 11, 2026	92.36	91.7	91.7	92.38	91.4	1,567
February 10, 2026	90.06	93.09	93.09	93.18	89.92	5,892
February 09, 2026	91.75	90.33	90.33	91.75	90.22	1,677
February 06, 2026	88.71	91.16	91.16	91.16	88.67	3,212
February 05, 2026	90.72	89.14	89.14	91.54	89.14	2,601
February 04, 2026	88.33	91.68	91.68	91.68	88	12,253
February 03, 2026	88.82	86.85	86.85	90.01	86.83	18,217
February 02, 2026	94.43	91.63	91.63	99.49	88.03	25,524
January 30, 2026	92.78	94.06	94.06	94.39	92.71	1,257
January 29, 2026	91.48	92.68	92.68	92.9	91	674
January 28, 2026	91.74	91.75	91.75	92.68	91.74	1,283
January 27, 2026	93.79	92.36	92.36	93.94	92.32	814
January 26, 2026	93.76	93.77	93.77	94.45	93.47	813
January 23, 2026	96.48	94.89	94.89	96.48	94.65	968
January 22, 2026	96.68	96.83	96.83	97.3	96.46	828
January 21, 2026	94.44	95.43	95.43	95.43	93.56	2,004
January 20, 2026	93.77	94.51	94.51	94.51	93	2,101
January 19, 2026	94.65	93	93	95.5	93	3,698
January 16, 2026	97.82	96.97	96.97	97.92	96.92	1,089
January 15, 2026	97.27	97.82	97.82	98.19	96.69	1,753
January 14, 2026	96.59	96.82	96.82	97.32	96.32	2,136
January 13, 2026	96.78	96.13	96.13	96.78	95.87	1,014
January 12, 2026	98.9	97.62	97.62	98.9	97.12	2,038
January 09, 2026	97.99	98.24	98.23	99	97.8	1,313
January 08, 2026	96.73	97.48	97.48	97.7	96.29	1,493
January 07, 2026	98.03	97.4	97.4	98.12	96.97	486
January 06, 2026	96.86	97.54	97.54	98	96.86	463
January 05, 2026	95.36	97.56	97.56	97.56	95.2	3,249
January 02, 2026	96.99	95.49	95.49	97.11	95.09	2,976
December 30, 2025	96.9	97.04	97.04	97.09	96.88	811
December 29, 2025	96.27	96.75	96.75	97	96.04	1,684
December 23, 2025	95.27	95.52	95.52	95.69	95.03	908
December 22, 2025	95.01	95.35	95.35	95.66	94.38	3,295
December 19, 2025	95.56	96.34	96.34	96.5	95.02	1,137
December 18, 2025	94.09	95.94	95.94	95.94	94.09	977
December 17, 2025	95.53	94.44	94.44	95.59	94.43	1,784
December 16, 2025	94.02	95.46	95.46	95.71	93.76	4,097
December 15, 2025	94.96	94.21	94.21	94.96	94.01	2,486
December 12, 2025	95.55	95.4	95.4	96.46	95.19	2,170
December 11, 2025	93.18	93.77	93.77	95.16	92.15	6,135
December 10, 2025	91	93.15	93.15	93.15	91	1,704
December 09, 2025	92.74	91.92	91.92	92.79	91.7	2,313
December 08, 2025	90.03	91.62	91.62	91.71	90.03	2,361
December 05, 2025	90.58	90.61	90.61	90.9	89.91	3,564
December 04, 2025	90.82	89.92	89.92	90.82	89.7	1,407
December 03, 2025	90.5	89.89	89.89	90.78	89.77	1,549
December 02, 2025	91.34	90.71	90.71	92.4	90.55	1,763
December 01, 2025	89.95	91.54	91.54	91.56	89.93	2,233
November 28, 2025	89.4	90.17	90.17	90.17	89.27	2,180
November 27, 2025	89	89.4	89.4	89.78	89	2,147
November 26, 2025	89.7	89.59	89.59	89.79	89.18	2,220
November 25, 2025	88.91	89.58	89.58	89.7	88.27	2,799
November 24, 2025	91.18	89.36	89.36	91.18	89.13	4,130

The Walt Disney Company (WDP.DE) XETRA