XETRA
EUR
The Walt Disney Company (WDP.DE)
99.77
+0.69
(+0.70%)
At close: October 30 at 5:35:58 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
99.45
100.58
99.32
99.77
99.77
2,544
Oct 29, 2026
98.71
99.27
98.59
99.08
99.08
1,322
Oct 28, 2026
99.00
99.00
97.93
97.93
97.93
1,255
Oct 27, 2026
98.85
99.32
98.33
98.35
98.35
732
Oct 26, 2026
100.40
100.86
98.41
98.51
98.51
566
Oct 23, 2026
100.58
100.62
99.72
100.62
100.62
3,692
Oct 22, 2026
99.39
100.66
98.95
100.50
100.50
3,853
Oct 21, 2026
98.81
99.63
98.49
98.96
98.96
2,844
Oct 20, 2026
98.18
99.39
97.97
99.14
99.14
903
Oct 19, 2026
98.87
98.91
97.54
97.96
97.96
388
Oct 16, 2026
98.79
100.08
98.31
100.06
100.06
3,030
Oct 15, 2026
97.90
99.53
97.85
99.20
99.20
1,354
Oct 14, 2026
96.77
97.71
96.77
97.26
97.26
1,421
Oct 13, 2026
97.54
98.40
97.27
97.68
97.68
1,168
Oct 12, 2026
96.31
97.01
96.31
97.01
97.01
1,577
Oct 9, 2026
95.19
96.31
95.13
96.16
96.16
2,614
Oct 8, 2026
93.10
94.48
92.99
94.22
94.22
1,010
Oct 7, 2026
92.58
93.12
92.17
92.65
92.65
1,023
Oct 6, 2026
92.48
92.76
92.28
92.32
92.32
1,270
Oct 5, 2026
91.09
91.57
90.70
91.23
91.23
2,265
Oct 2, 2026
90.42
90.70
90.07
90.68
90.68
814
Oct 1, 2026
93.02
93.16
90.50
90.50
90.50
1,163
Sep 30, 2026
92.99
93.23
92.58
93.16
93.16
1,285
Sep 29, 2026
92.78
93.32
92.57
92.83
92.83
1,357
Sep 28, 2026
93.02
93.75
92.44
92.53
92.53
2,018
Sep 25, 2026
92.67
92.85
91.75
91.75
91.75
501
Sep 24, 2026
90.65
92.88
90.65
92.17
92.17
1,032
Sep 23, 2026
90.96
91.51
90.42
91.01
91.01
2,851
Sep 22, 2026
90.71
91.81
90.40
90.67
90.67
1,359
Sep 21, 2026
89.92
90.66
89.76
90.55
90.55
872
Sep 18, 2026
92.02
92.04
89.84
90.39
90.39
1,374
Sep 17, 2026
93.81
93.98
92.51
92.51
92.51
942
Sep 16, 2026
92.03
93.57
92.00
93.57
93.57
1,537
Sep 15, 2026
93.58
93.85
92.49
93.27
93.27
1,845
Sep 14, 2026
91.98
94.19
91.98
94.09
94.09
1,981
Sep 11, 2026
91.13
92.28
91.13
92.11
92.11
1,889
Sep 10, 2026
89.85
90.34
89.59
90.25
90.25
2,382
Sep 9, 2026
90.51
90.51
88.46
90.01
90.01
542
Sep 8, 2026
89.97
90.30
89.47
89.91
89.91
1,768
Sep 7, 2026
91.00
91.00
89.80
90.30
90.30
1,131
Sep 4, 2026
92.04
92.26
90.55
90.71
90.71
2,319
Sep 3, 2026
92.74
94.00
92.46
92.89
92.89
1,767
Sep 2, 2026
91.66
93.93
91.51
93.82
93.82
2,230
Sep 1, 2026
92.99
93.05
92.46
92.70
92.70
1,066
Aug 31, 2026
93.28
93.28
92.65
92.84
92.84
1,626
Aug 28, 2026
92.00
92.90
91.89
92.83
92.83
1,216
Aug 27, 2026
93.77
93.77
92.40
92.56
92.56
1,946
Aug 26, 2026
95.09
95.70
94.56
94.56
94.56
1,166
Aug 25, 2026
95.02
95.26
94.09
95.26
95.26
2,475
Aug 24, 2026
92.51
95.86
92.30
94.17
94.17
4,410
Aug 21, 2026
91.99
92.80
91.09
92.33
92.33
1,192
Aug 20, 2026
91.61
93.00
91.03
91.98
91.98
1,923
Aug 19, 2026
89.90
91.26
89.41
91.20
91.20
1,504
Aug 18, 2026
89.76
90.44
89.40
90.23
90.23
813
Aug 17, 2026
92.02
92.02
90.47
90.51
90.51
1,349
Aug 14, 2026
90.57
92.05
90.50
92.05
92.05
1,449
Aug 13, 2026
89.72
90.82
89.51
90.12
90.12
2,137
Aug 12, 2026
89.63
89.72
88.46
89.26
89.26
2,170
Aug 11, 2026
89.21
90.14
89.05
89.68
89.68
1,892
Aug 10, 2026
90.86
90.93
89.08
89.28
89.28
583
Aug 7, 2026
90.78
90.87
89.99
90.54
90.54
1,374
Aug 6, 2026
88.37
90.00
88.23
89.88
89.88
13,622
Aug 5, 2026
85.61
89.21
85.61
87.06
87.06
6,472
Aug 4, 2026
85.60
85.60
84.61
85.17
85.17
2,442
Aug 3, 2026
84.06
85.88
83.92
84.94
84.94
1,889
Jul 31, 2026
83.61
84.00
83.25
83.25
83.25
1,117
Jul 30, 2026
85.80
86.20
82.20
82.46
82.46
2,683
Jul 29, 2026
86.66
87.21
86.34
86.98
86.98
1,983
Jul 28, 2026
85.36
86.88
85.25
86.75
86.75
3,088
Jul 27, 2026
83.72
85.36
83.49
85.29
85.29
2,456
Jul 24, 2026
81.80
84.42
81.80
84.42
84.42
1,970
Jul 23, 2026
84.04
84.04
81.38
81.68
81.68
2,173
Jul 22, 2026
84.47
85.01
84.12
84.69
84.69
1,111
Jul 21, 2026
84.63
84.89
84.25
84.40
84.40
853
Jul 20, 2026
85.38
86.06
84.40
84.87
84.87
2,013
Jul 17, 2026
86.44
87.13
85.69
85.76
85.76
2,690
Jul 16, 2026
84.83
86.31
84.83
86.31
86.31
1,423
Jul 15, 2026
84.05
85.48
83.82
85.17
85.17
1,246
Jul 14, 2026
84.10
84.42
83.25
83.85
83.85
3,179
Jul 13, 2026
83.51
85.34
83.38
85.21
85.21
4,094
Jul 10, 2026
83.89
84.82
83.89
84.08
84.08
2,123
Jul 9, 2026
84.87
84.87
83.17
83.89
83.89
2,909
Jul 8, 2026
84.98
85.33
84.74
84.87
84.87
2,031
Jul 7, 2026
85.64
86.44
85.30
85.54
85.54
3,133
Jul 6, 2026
87.11
87.11
85.00
85.15
85.15
2,527
Jul 3, 2026
86.00
87.35
85.97
86.14
86.14
2,147
Jul 2, 2026
84.12
84.99
83.72
84.89
84.89
3,370
Jul 1, 2026
84.67
85.78
84.57
85.30
85.30
2,484
Jun 30, 2026
0.6717
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
86.48
86.48
84.51
84.67
84.67
2,619
Jun 29, 2026
86.90
87.46
86.25
86.57
85.82
2,507
Jun 26, 2026
86.15
87.12
85.90
87.12
86.37
1,336
Jun 25, 2026
91.28
91.28
91.28
91.28
90.49
-
Jun 24, 2026
91.09
92.00
90.93
91.28
90.49
2,140
Jun 23, 2026
89.34
91.33
88.48
90.36
89.58
2,942
Jun 22, 2026
90.61
90.98
89.79
89.81
89.03
1,023
Jun 19, 2026
90.00
90.63
89.66
90.44
89.66
3,119
Jun 18, 2026
87.91
89.52
87.81
89.52
88.74
3,318
Jun 17, 2026
87.02
88.25
86.73
88.25
87.49
1,956
Jun 16, 2026
87.39
87.80
86.58
86.64
85.89
1,751
Jun 15, 2026
87.23
87.88
86.16
87.71
86.95
2,394
Jun 12, 2026
86.40
87.93
86.39
86.39
85.64
2,817
Jun 11, 2026
85.76
86.16
85.26
85.49
84.75
3,451
Jun 10, 2026
85.63
86.20
84.94
86.19
85.44
3,552
Jun 9, 2026
85.59
86.21
85.31
85.91
85.17
2,030
Jun 8, 2026
86.58
86.58
85.34
85.91
85.17
3,313
Jun 5, 2026
86.25
86.45
85.46
86.24
85.49
3,026
Jun 4, 2026
85.80
86.95
85.80
86.63
85.88
1,482
Jun 3, 2026
87.15
87.51
85.99
85.99
85.25
1,567
Jun 2, 2026
88.17
88.21
86.00
86.98
86.23
1,884
Jun 1, 2026
87.53
87.60
86.48
87.59
86.83
3,254
May 29, 2026
89.13
89.41
88.06
88.06
87.30
826
May 28, 2026
89.62
89.74
88.92
89.06
88.29
1,145
May 27, 2026
88.55
90.20
88.55
89.36
88.59
1,711
May 26, 2026
89.05
89.11
88.07
88.37
87.60
1,848
May 25, 2026
89.43
89.82
89.17
89.19
88.42
1,584
May 22, 2026
89.50
89.65
89.11
89.20
88.43
495
May 21, 2026
89.33
89.59
89.04
89.49
88.71
1,428
May 20, 2026
88.09
89.37
88.09
89.26
88.49
1,294
May 19, 2026
89.41
89.41
88.15
88.58
87.81
1,024
May 18, 2026
88.02
89.59
87.41
89.39
88.62
3,112
May 15, 2026
90.53
90.60
88.97
88.97
88.20
2,827
May 14, 2026
89.70
90.57
89.60
90.43
89.65
1,118
May 13, 2026
90.41
90.48
89.12
89.12
88.35
1,187
May 12, 2026
88.77
89.70
88.71
89.55
88.77
1,990
May 11, 2026
91.62
91.90
89.65
89.65
88.87
3,608
May 8, 2026
92.74
93.34
91.77
92.10
91.30
2,183
May 7, 2026
91.93
93.87
91.43
93.79
92.98
3,555
May 6, 2026
85.92
92.80
85.79
91.05
90.26
9,749
May 5, 2026
87.21
87.32
85.61
86.00
85.25
1,369
May 4, 2026
88.25
88.28
86.94
87.28
86.52
2,426
Apr 30, 2026
86.46
87.71
86.20
87.61
86.85
2,242
Apr 29, 2026
86.83
86.95
86.23
86.23
85.48
1,075
Apr 28, 2026
87.74
88.14
86.32
86.89
86.14
1,395
Apr 27, 2026
87.22
88.27
87.09
88.05
87.29
1,611
Apr 24, 2026
88.45
88.57
87.28
87.35
86.59
903
Apr 23, 2026
89.58
90.01
88.91
88.91
88.14
1,336
Apr 22, 2026
89.20
90.36
88.83
89.38
88.61
1,231
Apr 21, 2026
90.31
90.68
89.02
89.02
88.25
1,139
Apr 20, 2026
89.55
90.40
89.54
90.09
89.31
2,490
Apr 17, 2026
88.06
89.78
87.77
89.67
88.89
2,009
Apr 16, 2026
87.35
88.23
87.02
87.83
87.07
579
Apr 15, 2026
87.11
87.29
86.47
86.73
85.98
2,232
Apr 14, 2026
85.69
86.97
85.66
86.89
86.14
571
Apr 13, 2026
84.37
85.35
83.96
85.35
84.61
690
Apr 10, 2026
85.39
85.40
84.57
84.57
83.84
952
Apr 9, 2026
84.97
84.97
83.81
84.14
83.41
1,142
Apr 8, 2026
83.80
84.36
83.34
84.26
83.53
2,916
Apr 7, 2026
83.34
83.55
82.77
82.93
82.21
3,138
Apr 2, 2026
83.11
83.90
82.36
83.90
83.17
1,696
Apr 1, 2026
84.24
84.66
83.42
83.83
83.10
4,568
Mar 31, 2026
82.57
82.74
81.91
82.30
81.59
462
Mar 30, 2026
80.27
82.81
80.20
82.81
82.09
2,185
Mar 27, 2026
82.37
82.52
80.64
80.92
80.22
2,605
Mar 26, 2026
82.83
83.48
82.21
82.21
81.50
2,073
Mar 25, 2026
83.67
83.84
82.28
83.25
82.53
1,972
Mar 24, 2026
84.76
84.76
83.89
84.06
83.33
1,634
Mar 23, 2026
85.88
87.14
85.27
85.27
84.53
4,575
Mar 20, 2026
86.28
86.58
85.22
86.24
85.49
1,917
Mar 19, 2026
86.92
87.74
85.89
85.89
85.15
1,803
Mar 18, 2026
87.09
87.78
86.42
86.42
85.67
569
Mar 17, 2026
85.71
87.30
85.63
87.30
86.54
1,480
Mar 16, 2026
87.23
87.23
86.04
86.19
85.44
1,208
Mar 13, 2026
87.12
87.64
86.49
87.47
86.71
1,825
Mar 12, 2026
86.66
87.43
86.56
86.57
85.82
1,939
Mar 11, 2026
86.97
87.81
86.97
87.40
86.64
1,510
Mar 10, 2026
87.22
87.71
86.56
87.45
86.69
2,386
Mar 9, 2026
86.39
87.32
85.40
86.32
85.57
2,095
Mar 6, 2026
88.25
88.38
86.79
86.96
86.21
1,448
Mar 5, 2026
88.99
89.80
87.95
88.18
87.42
3,098
Mar 4, 2026
88.90
89.14
88.52
89.14
88.37
1,654
Mar 3, 2026
89.10
89.28
88.28
89.12
88.35
2,458
Mar 2, 2026
89.49
89.56
88.25
88.64
87.87
3,783
Feb 27, 2026
89.39
89.51
88.20
89.11
88.34
3,151
Feb 26, 2026
88.81
90.52
88.72
90.19
89.41
1,318
Feb 25, 2026
89.83
90.44
88.77
89.02
88.25
1,795
Feb 24, 2026
88.56
91.00
88.44
90.13
89.35
2,186
Feb 23, 2026
88.87
89.28
87.50
87.74
86.98
1,634
Feb 20, 2026
90.36
90.36
89.00
89.82
89.04
2,013
Feb 19, 2026
90.44
91.49
89.79
90.07
89.29
1,862
Feb 18, 2026
89.19
91.02
89.00
90.80
90.01
11,378
Feb 17, 2026
89.05
90.66
88.35
89.24
88.47
2,150
Feb 16, 2026
89.04
89.50
87.99
88.21
87.45
2,922
Feb 13, 2026
86.33
88.57
85.48
88.55
87.78
3,599
Feb 12, 2026
91.23
91.23
85.30
85.35
84.61
12,720
Feb 11, 2026
92.36
92.38
91.40
91.70
90.91
1,567
Feb 10, 2026
90.06
93.18
89.92
93.09
92.28
5,892
Feb 9, 2026
91.75
91.75
90.22
90.33
89.55
1,677
Feb 6, 2026
88.71
91.16
88.67
91.16
90.37
3,212
Feb 5, 2026
90.72
91.54
89.14
89.14
88.37
2,601
Feb 4, 2026
88.33
91.68
88.00
91.68
90.89
12,253
Feb 3, 2026
88.82
90.01
86.83
86.85
86.10
18,217
Feb 2, 2026
94.43
99.49
88.03
91.63
90.84
25,537
Jan 30, 2026
92.78
94.39
92.71
94.06
93.25
1,257
Jan 29, 2026
91.48
92.90
91.00
92.68
91.88
674
Jan 28, 2026
91.74
92.68
91.74
91.75
90.96
1,283
Jan 27, 2026
93.79
93.94
92.32
92.36
91.56
814
Jan 26, 2026
93.76
94.45
93.47
93.77
92.96
813
Jan 23, 2026
96.48
96.48
94.65
94.89
94.07
968
Jan 22, 2026
96.68
97.30
96.46
96.83
95.99
829
Jan 21, 2026
94.44
95.43
93.56
95.43
94.60
2,004
Jan 20, 2026
93.77
94.51
93.00
94.51
93.69
2,101
Jan 19, 2026
94.65
95.50
93.00
93.00
92.19
3,698
Jan 16, 2026
97.82
97.92
96.92
96.97
96.13
1,089
Jan 15, 2026
97.27
98.19
96.69
97.82
96.97
1,753
Jan 14, 2026
96.59
97.32
96.32
96.82
95.98
2,182
Jan 13, 2026
96.78
96.78
95.87
96.13
95.30
1,031
Jan 12, 2026
98.90
98.90
97.12
97.62
96.77
2,038
Jan 9, 2026
97.99
99.00
97.80
98.24
97.39
1,313
Jan 8, 2026
96.73
97.70
96.29
97.48
96.64
1,493
Jan 7, 2026
98.03
98.12
96.97
97.40
96.56
486
Jan 6, 2026
96.86
98.00
96.86
97.54
96.69
463
Jan 5, 2026
95.36
97.56
95.20
97.56
96.71
3,249
Jan 2, 2026
96.99
97.11
95.09
95.44
94.61
2,976
Dec 30, 2025
96.90
97.09
96.88
97.04
96.20
811
Dec 29, 2025
96.27
97.00
96.04
96.89
96.05
1,684
Dec 23, 2025
95.27
95.69
95.03
95.52
94.69
908
Dec 22, 2025
95.01
95.66
94.38
95.35
94.52
3,295
Dec 19, 2025
95.56
96.50
95.02
96.34
95.51
1,137
Dec 18, 2025
94.09
95.94
94.09
95.94
95.11
977
Dec 17, 2025
95.53
95.59
94.43
94.75
93.93
1,784
Dec 16, 2025
94.02
95.71
93.76
95.46
94.63
4,097
Dec 15, 2025
0.6717
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
94.96
94.96
94.01
94.21
93.39
2,486
Dec 12, 2025
95.55
96.46
95.19
95.21
93.64
2,194
Dec 11, 2025
93.18
95.16
92.15
93.77
92.23
6,135
Dec 10, 2025
91.00
92.80
91.00
92.80
91.27
1,704
Dec 9, 2025
92.74
92.79
91.70
91.92
90.41
2,313
Dec 8, 2025
90.03
91.71
90.03
91.56
90.05
2,361
Dec 5, 2025
90.58
90.90
89.91
90.61
89.12
3,564
Dec 4, 2025
90.82
90.82
89.70
89.92
88.44
1,407
Dec 3, 2025
90.50
90.78
89.77
89.89
88.41
1,549
Dec 2, 2025
91.34
92.40
90.55
90.71
89.22
1,763
Dec 1, 2025
89.95
91.56
89.93
91.54
90.03
2,233
Nov 28, 2025
89.40
90.17
89.27
90.17
88.68
2,180
Nov 27, 2025
89.00
89.78
89.00
89.40
87.93
2,147
Nov 26, 2025
89.70
89.79
89.18
89.59
88.11
2,220
Nov 25, 2025
88.91
89.70
88.27
89.58
88.10
2,799
Nov 24, 2025
91.18
91.18
89.13
89.36
87.89
4,130
Nov 21, 2025
89.05
90.10
88.50
90.10
88.62
3,440
Nov 20, 2025
91.48
91.60
90.44
90.99
89.49
1,967
Nov 19, 2025
91.18
92.86
91.18
91.63
90.12
1,977
Nov 18, 2025
90.83
92.13
90.60
91.42
89.91
1,655
Nov 17, 2025
91.58
92.46
90.73
92.04
90.52
6,837
Nov 14, 2025
92.06
93.27
91.20
91.29
89.79
3,820
Nov 13, 2025
100.38
100.76
90.30
91.07
89.57
15,469
Nov 12, 2025
98.94
100.16
98.94
99.99
98.34
2,812
Nov 11, 2025
96.85
98.33
96.85
98.27
96.65
5,090
Nov 10, 2025
95.86
97.16
95.80
96.41
94.82
2,401
Nov 7, 2025
95.99
95.99
95.12
95.15
93.58
1,329
Nov 6, 2025
95.99
96.74
94.84
94.84
93.28
1,381
Nov 5, 2025
96.41
97.13
96.41
96.74
95.15
846
Nov 4, 2025
96.57
97.37
96.31
96.98
95.38
3,196
Nov 3, 2025
97.42
98.45
96.89
96.89
95.29
2,847
Oct 31, 2025
96.82
97.31
95.81
97.18
95.58
2,068
Oct 30, 2025
95.42
98.20
94.73
98.20
96.58
1,754
