The Walt Disney Company (ETR:WDP)
Germany
· Delayed Price · Currency is EUR 90.61
+0.69 (0.77%)
At close: Dec 5, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.58 | 90.90 | 89.91 | 90.61 | 90.61 | 0.77% | 3,564 |
| Dec 4, 2025 | 90.82 | 90.82 | 89.70 | 89.92 | 89.92 | 0.03% | 1,407 |
| Dec 3, 2025 | 90.50 | 90.78 | 89.77 | 89.89 | 89.89 | -0.90% | 1,549 |
| Dec 2, 2025 | 91.34 | 92.40 | 90.55 | 90.71 | 90.71 | -0.91% | 1,763 |
| Dec 1, 2025 | 89.95 | 91.56 | 89.93 | 91.54 | 91.54 | 1.52% | 2,204 |
| Nov 28, 2025 | 89.40 | 90.17 | 89.27 | 90.17 | 90.17 | 0.86% | 2,180 |
| Nov 27, 2025 | 89.00 | 89.78 | 89.00 | 89.40 | 89.40 | -0.21% | 2,147 |
| Nov 26, 2025 | 89.70 | 89.79 | 89.18 | 89.59 | 89.59 | 0.01% | 2,220 |
| Nov 25, 2025 | 88.91 | 89.70 | 88.27 | 89.58 | 89.58 | 0.25% | 2,799 |
| Nov 24, 2025 | 91.18 | 91.18 | 89.13 | 89.36 | 89.36 | -0.82% | 4,130 |
| Nov 21, 2025 | 89.05 | 90.10 | 88.50 | 90.10 | 90.10 | -0.98% | 3,440 |
| Nov 20, 2025 | 91.48 | 91.60 | 90.44 | 90.99 | 90.99 | -0.70% | 1,967 |
| Nov 19, 2025 | 91.18 | 92.86 | 91.18 | 91.63 | 91.63 | 0.23% | 1,977 |
| Nov 18, 2025 | 90.83 | 92.13 | 90.60 | 91.42 | 91.42 | -0.67% | 1,655 |
| Nov 17, 2025 | 91.58 | 92.46 | 90.73 | 92.04 | 92.04 | 0.82% | 6,837 |
| Nov 14, 2025 | 92.06 | 93.27 | 91.20 | 91.29 | 91.29 | 0.24% | 3,820 |
| Nov 13, 2025 | 100.38 | 100.76 | 90.30 | 91.07 | 91.07 | -8.92% | 15,469 |
| Nov 12, 2025 | 98.94 | 100.16 | 98.94 | 99.99 | 99.99 | 1.75% | 2,812 |
| Nov 11, 2025 | 96.85 | 98.33 | 96.85 | 98.27 | 98.27 | 1.93% | 5,090 |
| Nov 10, 2025 | 95.86 | 97.16 | 95.80 | 96.41 | 96.41 | 1.32% | 2,401 |
| Nov 7, 2025 | 95.99 | 95.99 | 95.12 | 95.15 | 95.15 | 0.33% | 1,329 |
| Nov 6, 2025 | 95.99 | 96.74 | 94.84 | 94.84 | 94.84 | -1.96% | 1,381 |
| Nov 5, 2025 | 96.41 | 97.13 | 96.41 | 96.74 | 96.74 | -0.25% | 846 |
| Nov 4, 2025 | 96.57 | 97.37 | 96.31 | 96.98 | 96.98 | 0.09% | 3,196 |
| Nov 3, 2025 | 97.42 | 98.45 | 96.89 | 96.89 | 96.89 | -0.30% | 2,847 |
| Oct 31, 2025 | 96.82 | 97.31 | 95.81 | 97.18 | 97.18 | -1.04% | 2,068 |
| Oct 30, 2025 | 95.42 | 98.20 | 94.73 | 98.20 | 98.20 | 3.02% | 1,754 |
| Oct 29, 2025 | 95.91 | 96.00 | 94.98 | 95.32 | 95.32 | -0.77% | 1,393 |
| Oct 28, 2025 | 96.16 | 96.46 | 96.06 | 96.06 | 96.06 | -0.26% | 1,315 |
| Oct 27, 2025 | 96.54 | 96.72 | 96.00 | 96.31 | 96.31 | -0.20% | 2,640 |
| Oct 24, 2025 | 97.25 | 97.56 | 96.50 | 96.50 | 96.50 | -0.17% | 1,167 |
| Oct 23, 2025 | 97.71 | 98.42 | 96.39 | 96.66 | 96.66 | -1.39% | 4,107 |
| Oct 22, 2025 | 98.35 | 98.74 | 98.02 | 98.02 | 98.02 | 0.16% | 1,577 |
| Oct 21, 2025 | 96.66 | 98.02 | 96.00 | 97.86 | 97.86 | 2.21% | 2,938 |
| Oct 20, 2025 | 95.77 | 95.77 | 94.90 | 95.74 | 95.74 | 0.82% | 3,129 |
| Oct 17, 2025 | 95.11 | 95.51 | 92.99 | 94.96 | 94.96 | -0.41% | 4,060 |
| Oct 16, 2025 | 96.58 | 96.58 | 95.00 | 95.35 | 95.35 | -1.09% | 1,728 |
| Oct 15, 2025 | 95.87 | 96.72 | 95.65 | 96.40 | 96.40 | 0.85% | 4,290 |
| Oct 14, 2025 | 95.17 | 95.84 | 94.35 | 95.59 | 95.59 | 0.06% | 3,216 |
| Oct 13, 2025 | 94.99 | 97.50 | 94.85 | 95.53 | 95.53 | 0.07% | 7,666 |
| Oct 10, 2025 | 96.09 | 97.39 | 95.46 | 95.46 | 95.46 | -1.59% | 3,810 |
| Oct 9, 2025 | 96.46 | 97.35 | 95.80 | 97.00 | 97.00 | 0.12% | 2,951 |
| Oct 8, 2025 | 96.62 | 97.09 | 96.46 | 96.88 | 96.88 | 0.81% | 2,362 |
| Oct 7, 2025 | 96.46 | 97.06 | 96.00 | 96.10 | 96.10 | 0.31% | 997 |
| Oct 6, 2025 | 95.53 | 97.16 | 95.38 | 95.80 | 95.80 | -0.16% | 2,867 |
| Oct 3, 2025 | 95.73 | 96.27 | 95.09 | 95.95 | 95.95 | 0.58% | 2,078 |
| Oct 2, 2025 | 96.23 | 96.45 | 94.80 | 95.40 | 95.40 | -2.25% | 2,414 |
| Oct 1, 2025 | 96.77 | 98.60 | 96.44 | 97.60 | 97.60 | 0.85% | 2,223 |
| Sep 30, 2025 | 97.65 | 97.87 | 96.65 | 96.78 | 96.78 | -0.81% | 1,221 |
| Sep 29, 2025 | 96.98 | 97.64 | 95.68 | 97.57 | 97.57 | 0.71% | 1,892 |
| Sep 26, 2025 | 96.81 | 97.11 | 96.65 | 96.88 | 96.88 | -0.56% | 1,377 |
| Sep 25, 2025 | 96.73 | 97.66 | 96.27 | 97.43 | 97.43 | 0.73% | 2,953 |
| Sep 24, 2025 | 95.27 | 97.20 | 95.20 | 96.72 | 96.72 | 1.26% | 2,684 |
| Sep 23, 2025 | 96.23 | 96.58 | 95.50 | 95.52 | 95.52 | -0.54% | 4,210 |
| Sep 22, 2025 | 95.84 | 96.24 | 94.71 | 96.04 | 96.04 | -0.02% | 8,754 |
| Sep 19, 2025 | 96.96 | 97.68 | 95.83 | 96.06 | 96.06 | -1.50% | 1,747 |
| Sep 18, 2025 | 98.21 | 98.59 | 96.92 | 97.52 | 97.52 | -0.55% | 1,328 |
| Sep 17, 2025 | 97.25 | 98.06 | 97.13 | 98.06 | 98.06 | 0.93% | 748 |
| Sep 16, 2025 | 97.97 | 98.10 | 96.96 | 97.16 | 97.16 | -1.02% | 1,282 |
| Sep 15, 2025 | 98.61 | 99.35 | 97.91 | 98.16 | 98.16 | -0.72% | 1,875 |
| Sep 12, 2025 | 99.68 | 99.90 | 98.14 | 98.87 | 98.87 | 0.86% | 2,788 |
| Sep 11, 2025 | 99.12 | 99.50 | 97.82 | 98.03 | 98.03 | -0.09% | 2,615 |
| Sep 10, 2025 | 100.26 | 100.74 | 97.38 | 98.12 | 98.12 | -2.77% | 4,272 |
| Sep 9, 2025 | 100.98 | 101.36 | 100.74 | 100.92 | 100.92 | 0.38% | 537 |
| Sep 8, 2025 | 100.50 | 100.88 | 99.48 | 100.54 | 100.54 | 0.10% | 964 |
| Sep 5, 2025 | 101.80 | 102.16 | 100.38 | 100.44 | 100.44 | -1.39% | 1,105 |
| Sep 4, 2025 | 100.74 | 102.08 | 100.14 | 101.86 | 101.86 | 1.56% | 1,317 |
| Sep 3, 2025 | 101.04 | 101.84 | 99.79 | 100.30 | 100.30 | 0.04% | 2,411 |
| Sep 2, 2025 | 101.18 | 101.52 | 100.00 | 100.26 | 100.26 | -1.24% | 2,283 |
| Sep 1, 2025 | 100.76 | 101.52 | 100.58 | 101.52 | 101.52 | 0.71% | 991 |
| Aug 29, 2025 | 100.42 | 101.08 | 100.26 | 100.80 | 100.80 | 0.20% | 475 |
| Aug 28, 2025 | 101.42 | 101.60 | 99.94 | 100.60 | 100.60 | -0.73% | 657 |
| Aug 27, 2025 | 101.22 | 102.06 | 101.22 | 101.34 | 101.34 | 0.16% | 755 |
| Aug 26, 2025 | 101.34 | 101.52 | 100.88 | 101.18 | 101.18 | -0.32% | 1,615 |
| Aug 25, 2025 | 101.68 | 101.70 | 101.00 | 101.50 | 101.50 | -0.51% | 1,695 |
| Aug 22, 2025 | 99.96 | 102.12 | 99.96 | 102.02 | 102.02 | 1.65% | 1,894 |
| Aug 21, 2025 | 100.48 | 100.48 | 99.56 | 100.36 | 100.36 | 0.37% | 1,836 |
| Aug 20, 2025 | 99.79 | 101.00 | 99.50 | 99.99 | 99.99 | 0.49% | 481 |
| Aug 19, 2025 | 100.28 | 100.28 | 99.33 | 99.50 | 99.50 | -0.49% | 1,384 |
| Aug 18, 2025 | 98.62 | 100.18 | 98.62 | 99.99 | 99.99 | 0.43% | 1,520 |
| Aug 15, 2025 | 100.14 | 100.14 | 99.17 | 99.56 | 99.56 | 0.23% | 1,655 |
| Aug 14, 2025 | 99.75 | 100.00 | 98.35 | 99.33 | 99.33 | 0.63% | 2,868 |
| Aug 13, 2025 | 97.63 | 98.80 | 97.20 | 98.71 | 98.71 | 1.11% | 630 |
| Aug 12, 2025 | 97.10 | 97.71 | 96.60 | 97.63 | 97.63 | 1.13% | 887 |
| Aug 11, 2025 | 96.98 | 97.15 | 96.47 | 96.54 | 96.54 | -0.09% | 3,488 |
| Aug 8, 2025 | 97.35 | 97.60 | 96.38 | 96.63 | 96.63 | -0.51% | 2,128 |
| Aug 7, 2025 | 99.19 | 99.56 | 97.13 | 97.13 | 97.13 | -1.22% | 3,057 |
| Aug 6, 2025 | 104.16 | 106.54 | 96.76 | 98.33 | 98.33 | -3.65% | 16,637 |
| Aug 5, 2025 | 103.98 | 104.02 | 101.52 | 102.06 | 102.06 | -0.74% | 3,321 |
| Aug 4, 2025 | 101.08 | 103.02 | 101.06 | 102.82 | 102.82 | 1.94% | 3,734 |
| Aug 1, 2025 | 103.80 | 104.00 | 99.84 | 100.86 | 100.86 | -3.17% | 3,067 |
| Jul 31, 2025 | 104.08 | 105.02 | 103.88 | 104.16 | 104.16 | -0.29% | 4,044 |
| Jul 30, 2025 | 103.76 | 104.60 | 103.50 | 104.46 | 104.46 | 0.62% | 1,264 |
| Jul 29, 2025 | 104.56 | 104.78 | 103.82 | 103.82 | 103.82 | 0.27% | 5,893 |
| Jul 28, 2025 | 104.04 | 104.56 | 103.10 | 103.54 | 103.54 | 0.35% | 1,078 |
| Jul 25, 2025 | 104.04 | 104.50 | 103.16 | 103.18 | 103.18 | -0.86% | 2,947 |
| Jul 24, 2025 | 103.88 | 105.30 | 103.88 | 104.08 | 104.08 | -0.42% | 2,080 |
| Jul 23, 2025 | 103.54 | 104.52 | 102.92 | 104.52 | 104.52 | 1.26% | 2,733 |
| Jul 22, 2025 | 103.00 | 103.66 | 102.84 | 103.22 | 103.22 | -0.41% | 1,436 |
| Jul 21, 2025 | 103.98 | 104.40 | 103.64 | 103.64 | 103.64 | -0.12% | 1,283 |