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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	104.56	103.52	103.52	104.56	103.52	992
July 03, 2025	104.08	105.04	105.04	105.1	104.06	2,244
July 02, 2025	104.9	104.32	104.32	105.14	104.3	3,065
July 01, 2025	105.8	104.34	104.34	105.8	104.12	3,068
June 30, 2025	105.58	105.26	105.26	106.58	105.1	6,246
June 27, 2025	103.54	104.68	104.68	104.84	103.54	1,414
June 26, 2025	102.66	102.94	102.94	103.18	102	4,755
June 25, 2025	101.7	102.28	102.28	102.8	101.7	1,416
June 24, 2025	101.94	102.34	102.34	102.34	101.54	3,689
June 23, 2025	101.38	100.54	100.11	102.48	100.5	3,987
June 20, 2025	101.48	102.46	102.02	103.36	101.48	7,817
June 19, 2025	102.5	101.48	101.05	102.5	101.08	2,907
June 18, 2025	101.88	101.62	101.18	103.22	101.6	10,221
June 17, 2025	102.92	102.78	102.34	103	102.24	1,518
June 16, 2025	102.22	103.24	102.8	103.58	101.54	1,831
June 13, 2025	101.5	102.18	101.74	102.36	100	4,100
June 12, 2025	103.34	102.32	101.88	103.56	102.08	2,336
June 11, 2025	103.92	103.72	103.28	104.2	102.84	3,265
June 10, 2025	101	103.32	102.88	103.32	100.78	3,245
June 09, 2025	99.88	100.32	99.89	100.78	99.6	1,701
June 06, 2025	98.71	99.73	99.3	100.24	98.54	932
June 05, 2025	99.41	99.44	99.01	99.88	98.82	3,662
June 04, 2025	99.85	99.48	99.05	100.04	99.13	1,437
June 03, 2025	98.78	100.36	99.93	100.46	98.33	3,196
June 02, 2025	98.92	98.46	98.04	99.49	98.25	1,841
May 30, 2025	98.36	98.94	98.94	99.48	98.18	1,653
May 29, 2025	100.02	97.95	97.95	100.34	97.95	3,537
May 28, 2025	99.28	98.6	98.6	99.37	98.6	2,172
May 27, 2025	96.82	98.96	98.96	99.09	96.82	4,146

The Walt Disney Company (WDP.DE) XETRA