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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	89.05	90.1	90.1	90.1	88.5	3,440
November 20, 2025	91.48	90.99	90.99	91.6	90.44	1,967
November 19, 2025	91.18	91.63	91.63	92.86	91.18	1,977
November 18, 2025	90.83	91.42	91.42	92.13	90.6	1,655
November 17, 2025	91.58	92.04	92.04	92.46	90.73	6,837
November 14, 2025	92.06	91.29	91.29	93.27	91.2	3,820
November 13, 2025	100.38	91.07	91.07	100.76	90.3	15,469
November 12, 2025	98.94	99.99	99.99	100.16	98.94	2,812
November 11, 2025	96.85	98.27	98.27	98.33	96.85	5,090
November 10, 2025	95.86	96.41	96.41	97.16	95.8	2,401
November 07, 2025	95.99	95.15	95.15	95.99	95.12	1,329
November 06, 2025	95.99	94.84	94.84	96.74	94.84	1,381
November 05, 2025	96.41	96.74	96.74	97.13	96.41	846
November 04, 2025	96.57	96.98	96.98	97.37	96.31	3,196
November 03, 2025	97.42	96.89	96.89	98.45	96.89	2,847
October 31, 2025	96.82	97.18	97.18	97.31	95.81	2,068
October 30, 2025	95.42	98.2	98.2	98.2	94.73	1,754
October 29, 2025	95.91	95.32	95.32	96	94.98	1,393
October 28, 2025	96.16	96.06	96.06	96.46	96.06	1,315
October 27, 2025	96.54	96.31	96.31	96.72	96	2,640
October 24, 2025	97.25	96.5	96.5	97.56	96.5	1,167
October 23, 2025	97.71	96.66	96.66	98.42	96.39	4,107
October 22, 2025	98.35	98.02	98.02	98.74	98.02	1,577
October 21, 2025	96.66	97.86	97.86	98.02	96	2,938
October 20, 2025	95.77	95.74	95.74	95.77	94.9	3,129
October 17, 2025	95.11	94.96	94.96	95.51	92.99	4,060
October 16, 2025	96.58	95.35	95.35	96.58	95	1,728
October 15, 2025	95.87	96.4	96.4	96.72	95.65	4,290
October 14, 2025	95.17	95.59	95.59	95.84	94.35	3,216
October 13, 2025	94.99	95.53	95.53	97.5	94.85	7,666
October 10, 2025	96.09	95.46	95.46	97.39	95.46	3,810
October 09, 2025	96.46	97	97	97.35	95.8	2,951
October 08, 2025	96.62	96.88	96.88	97.09	96.46	2,362
October 07, 2025	96.46	96.1	96.1	97.06	96	997
October 06, 2025	95.53	95.8	95.8	97.16	95.38	2,867
October 03, 2025	95.73	95.95	95.95	96.27	95.09	2,078
October 02, 2025	96.23	95.4	95.4	96.45	94.8	2,414
October 01, 2025	96.77	97.6	97.6	98.6	96.44	2,223
September 30, 2025	97.65	96.78	96.78	97.87	96.65	1,221
September 29, 2025	96.98	97.57	97.57	97.64	95.68	1,892
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

The Walt Disney Company (WDP.DE) XETRA