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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	96.81	96.88	96.88	97.11	96.65	1,377
September 25, 2025	96.73	97.43	97.43	97.66	96.27	2,953
September 24, 2025	95.27	96.72	96.72	97.2	95.2	2,684
September 23, 2025	96.23	95.52	95.52	96.58	95.5	4,210
September 22, 2025	95.84	96.04	96.04	96.24	94.71	8,754
September 19, 2025	96.96	96.06	96.06	97.68	95.83	1,747
September 18, 2025	98.21	97.52	97.52	98.59	96.92	1,328
September 17, 2025	97.25	98.06	98.06	98.06	97.13	748
September 16, 2025	97.97	97.16	97.16	98.1	96.96	1,282
September 15, 2025	98.61	98.16	98.16	99.35	97.91	1,875
September 12, 2025	99.68	98.87	98.87	99.9	98.14	2,788
September 11, 2025	99.12	98.03	98.03	99.5	97.82	2,615
September 10, 2025	100.26	98.12	98.12	100.74	97.38	4,272
September 09, 2025	100.98	100.92	100.92	101.36	100.74	537
September 08, 2025	100.5	100.54	100.54	100.88	99.48	964
September 05, 2025	101.8	100.44	100.44	102.16	100.38	1,105
September 04, 2025	100.74	101.86	101.86	102.08	100.14	1,317
September 03, 2025	101.04	100.3	100.3	101.84	99.79	2,411
September 02, 2025	101.18	100.26	100.26	101.52	100	2,283
September 01, 2025	100.76	101.52	101.52	101.52	100.58	991
August 29, 2025	100.42	100.8	100.8	101.08	100.26	475
August 28, 2025	101.42	100.6	100.6	101.6	99.94	657
August 27, 2025	101.22	101.34	101.34	102.06	101.22	755
August 26, 2025	101.34	101.18	101.18	101.52	100.88	1,615
August 25, 2025	101.68	101.5	101.5	101.7	101	1,695
August 22, 2025	99.96	102.02	102.02	102.12	99.96	1,894
August 21, 2025	100.48	100.36	100.36	100.48	99.56	1,836
August 20, 2025	99.79	99.99	99.99	101	99.5	481
August 19, 2025	100.28	99.5	99.5	100.28	99.33	1,384
August 18, 2025	98.62	99.99	99.99	100.18	98.62	1,520
August 15, 2025	100.14	99.56	99.56	100.14	99.17	1,655
August 14, 2025	99.75	99.33	99.33	100	98.35	2,868
August 13, 2025	97.63	98.71	98.71	98.8	97.2	630
August 12, 2025	97.1	97.63	97.63	97.71	96.6	887
August 11, 2025	96.98	96.54	96.54	97.15	96.47	3,488
August 08, 2025	97.35	96.63	96.63	97.6	96.38	2,128
August 07, 2025	99.19	97.13	97.13	99.56	97.13	3,057
August 06, 2025	104.16	98.33	98.33	106.54	96.76	16,637
August 05, 2025	103.98	102.06	102.06	104.02	101.52	3,321
August 04, 2025	101.08	102.82	102.82	103.02	101.06	3,734
August 01, 2025	103.8	100.86	100.86	104	99.84	2,949
July 31, 2025	104.08	104.16	104.16	105.02	103.88	4,044
July 30, 2025	103.76	104.46	104.46	104.6	103.5	1,264
July 29, 2025	104.56	103.82	103.82	104.78	103.82	5,893
July 28, 2025	104.04	103.54	103.54	104.56	103.1	1,078
July 25, 2025	104.04	103.18	103.18	104.5	103.16	2,947
July 24, 2025	103.88	104.08	104.08	105.3	103.88	2,080
July 23, 2025	103.54	104.52	104.52	104.52	102.92	2,733
July 22, 2025	103	103.22	103.22	103.66	102.84	1,436
July 21, 2025	103.98	103.64	103.64	104.4	103.64	1,283
July 18, 2025	105.14	103.76	103.76	105.42	103.32	2,500
July 17, 2025	103.66	105.08	105.08	105.14	103.22	2,390
July 16, 2025	102.06	101.94	101.94	104.04	101.94	1,555
July 15, 2025	102.86	102.6	102.6	103.1	102.24	1,864
July 14, 2025	102.48	102.72	102.72	103.06	101.94	5,264
July 11, 2025	103.24	102.62	102.62	103.72	102.62	1,696
July 10, 2025	102.72	104.12	104.12	104.26	102.72	2,863
July 09, 2025	104.14	103.56	103.56	104.36	103.42	1,786
July 08, 2025	104.66	104.46	104.46	105.66	104.38	1,369
July 07, 2025	104.72	105.22	105.22	106.08	104.56	2,841

The Walt Disney Company (WDP.DE) XETRA