The Walt Disney Company (ETR:WDP)
Germany
· Delayed Price · Currency is EUR 88.18
-0.96 (-1.08%)
Mar 5, 2026, 5:35 PM CET
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.99 | 89.80 | 87.95 | 88.18 | 88.18 | -1.08% | 2,998 |
| Mar 4, 2026 | 88.90 | 89.14 | 88.52 | 89.14 | 89.14 | 0.02% | 1,651 |
| Mar 3, 2026 | 89.10 | 89.28 | 88.28 | 89.12 | 89.12 | 0.54% | 2,458 |
| Mar 2, 2026 | 89.49 | 89.56 | 88.25 | 88.64 | 88.64 | -0.53% | 3,783 |
| Feb 27, 2026 | 89.39 | 89.51 | 88.20 | 89.11 | 89.11 | -1.20% | 3,151 |
| Feb 26, 2026 | 88.81 | 90.52 | 88.72 | 90.19 | 90.19 | 1.31% | 1,297 |
| Feb 25, 2026 | 89.83 | 90.44 | 88.77 | 89.02 | 89.02 | -1.23% | 1,795 |
| Feb 24, 2026 | 88.56 | 91.00 | 88.44 | 90.13 | 90.13 | 2.72% | 2,186 |
| Feb 23, 2026 | 88.87 | 89.28 | 87.50 | 87.74 | 87.74 | -2.32% | 1,634 |
| Feb 20, 2026 | 90.36 | 90.36 | 89.00 | 89.82 | 89.82 | -0.28% | 2,013 |
| Feb 19, 2026 | 90.44 | 91.49 | 89.79 | 90.07 | 90.07 | -0.80% | 1,862 |
| Feb 18, 2026 | 89.19 | 91.02 | 89.00 | 90.80 | 90.80 | 1.75% | 11,378 |
| Feb 17, 2026 | 89.05 | 90.66 | 88.35 | 89.24 | 89.24 | 1.17% | 2,110 |
| Feb 16, 2026 | 89.04 | 89.50 | 87.99 | 88.21 | 88.21 | -0.38% | 2,922 |
| Feb 13, 2026 | 86.33 | 88.57 | 85.48 | 88.55 | 88.55 | 3.75% | 3,599 |
| Feb 12, 2026 | 91.23 | 91.23 | 85.30 | 85.35 | 85.35 | -6.92% | 12,705 |
| Feb 11, 2026 | 92.36 | 92.38 | 91.40 | 91.70 | 91.70 | -1.49% | 1,552 |
| Feb 10, 2026 | 90.06 | 93.18 | 89.92 | 93.09 | 93.09 | 3.06% | 5,892 |
| Feb 9, 2026 | 91.75 | 91.75 | 90.22 | 90.33 | 90.33 | -0.91% | 1,677 |
| Feb 6, 2026 | 88.71 | 91.16 | 88.67 | 91.16 | 91.16 | 2.27% | 3,212 |
| Feb 5, 2026 | 90.72 | 91.54 | 89.14 | 89.14 | 89.14 | -2.77% | 2,591 |
| Feb 4, 2026 | 88.33 | 91.68 | 88.00 | 91.68 | 91.68 | 5.56% | 12,253 |
| Feb 3, 2026 | 88.82 | 90.01 | 86.83 | 86.85 | 86.85 | -5.22% | 17,182 |
| Feb 2, 2026 | 94.43 | 99.49 | 88.03 | 91.63 | 91.63 | -2.58% | 25,524 |
| Jan 30, 2026 | 92.78 | 94.39 | 92.71 | 94.06 | 94.06 | 1.49% | 1,257 |
| Jan 29, 2026 | 91.48 | 92.90 | 91.00 | 92.68 | 92.68 | 1.01% | 674 |
| Jan 28, 2026 | 91.74 | 92.68 | 91.74 | 91.75 | 91.75 | -0.66% | 1,283 |
| Jan 27, 2026 | 93.79 | 93.94 | 92.32 | 92.36 | 92.36 | -1.50% | 814 |
| Jan 26, 2026 | 93.76 | 94.45 | 93.47 | 93.77 | 93.77 | -1.18% | 813 |
| Jan 23, 2026 | 96.48 | 96.48 | 94.65 | 94.89 | 94.89 | -2.00% | 968 |
| Jan 22, 2026 | 96.68 | 97.30 | 96.46 | 96.83 | 96.83 | 1.47% | 828 |
| Jan 21, 2026 | 94.44 | 95.43 | 93.56 | 95.43 | 95.43 | 0.97% | 2,004 |
| Jan 20, 2026 | 93.77 | 94.51 | 93.00 | 94.51 | 94.51 | 1.62% | 2,101 |
| Jan 19, 2026 | 94.65 | 95.50 | 93.00 | 93.00 | 93.00 | -4.09% | 3,698 |
| Jan 16, 2026 | 97.82 | 97.92 | 96.92 | 96.97 | 96.97 | -0.87% | 1,089 |
| Jan 15, 2026 | 97.27 | 98.19 | 96.69 | 97.82 | 97.82 | 1.03% | 1,753 |
| Jan 14, 2026 | 96.59 | 97.32 | 96.32 | 96.82 | 96.82 | 0.72% | 2,136 |
| Jan 13, 2026 | 96.78 | 96.78 | 95.87 | 96.13 | 96.13 | -1.53% | 1,014 |
| Jan 12, 2026 | 98.90 | 98.90 | 97.12 | 97.62 | 97.62 | -0.63% | 2,038 |
| Jan 9, 2026 | 97.99 | 99.00 | 97.80 | 98.24 | 98.24 | 0.78% | 1,299 |
| Jan 8, 2026 | 96.73 | 97.70 | 96.29 | 97.48 | 97.48 | 0.08% | 1,493 |
| Jan 7, 2026 | 98.03 | 98.12 | 96.97 | 97.40 | 97.40 | -0.14% | 486 |
| Jan 6, 2026 | 96.86 | 98.00 | 96.86 | 97.54 | 97.54 | -0.02% | 461 |
| Jan 5, 2026 | 95.36 | 97.56 | 95.20 | 97.56 | 97.56 | 2.22% | 3,249 |
| Jan 2, 2026 | 96.99 | 97.11 | 95.09 | 95.44 | 95.44 | -1.65% | 2,906 |
| Dec 30, 2025 | 96.90 | 97.09 | 96.88 | 97.04 | 97.04 | 0.15% | 811 |
| Dec 29, 2025 | 96.27 | 97.00 | 96.04 | 96.89 | 96.89 | 1.43% | 1,669 |
| Dec 23, 2025 | 95.27 | 95.69 | 95.03 | 95.52 | 95.52 | 0.18% | 908 |
| Dec 22, 2025 | 95.01 | 95.66 | 94.38 | 95.35 | 95.35 | -1.03% | 3,295 |
| Dec 19, 2025 | 95.56 | 96.50 | 95.02 | 96.34 | 96.34 | 0.42% | 1,137 |
| Dec 18, 2025 | 94.09 | 95.94 | 94.09 | 95.94 | 95.94 | 1.26% | 977 |
| Dec 17, 2025 | 95.53 | 95.59 | 94.43 | 94.75 | 94.75 | -0.74% | 1,779 |
| Dec 16, 2025 | 94.02 | 95.71 | 93.76 | 95.46 | 95.46 | 1.33% | 4,097 |
| Dec 15, 2025 | 94.96 | 94.96 | 94.01 | 94.21 | 94.21 | -1.05% | 2,486 |
| Dec 12, 2025 | 95.55 | 96.46 | 95.19 | 95.21 | 94.57 | 1.54% | 2,194 |
| Dec 11, 2025 | 93.18 | 95.16 | 92.15 | 93.77 | 93.14 | 1.05% | 6,135 |
| Dec 10, 2025 | 91.00 | 92.80 | 91.00 | 92.80 | 92.18 | 0.96% | 1,614 |
| Dec 9, 2025 | 92.74 | 92.79 | 91.70 | 91.92 | 91.30 | 0.39% | 2,313 |
| Dec 8, 2025 | 90.03 | 91.71 | 90.03 | 91.56 | 90.95 | 1.05% | 2,359 |
| Dec 5, 2025 | 90.58 | 90.90 | 89.91 | 90.61 | 90.00 | 0.77% | 3,564 |
| Dec 4, 2025 | 90.82 | 90.82 | 89.70 | 89.92 | 89.32 | 0.03% | 1,407 |
| Dec 3, 2025 | 90.50 | 90.78 | 89.77 | 89.89 | 89.29 | -0.90% | 1,549 |
| Dec 2, 2025 | 91.34 | 92.40 | 90.55 | 90.71 | 90.10 | -0.91% | 1,763 |
| Dec 1, 2025 | 89.95 | 91.56 | 89.93 | 91.54 | 90.93 | 1.52% | 2,204 |
| Nov 28, 2025 | 89.40 | 90.17 | 89.27 | 90.17 | 89.56 | 0.86% | 2,180 |
| Nov 27, 2025 | 89.00 | 89.78 | 89.00 | 89.40 | 88.80 | -0.21% | 2,147 |
| Nov 26, 2025 | 89.70 | 89.79 | 89.18 | 89.59 | 88.99 | 0.01% | 2,220 |
| Nov 25, 2025 | 88.91 | 89.70 | 88.27 | 89.58 | 88.98 | 0.25% | 2,799 |
| Nov 24, 2025 | 91.18 | 91.18 | 89.13 | 89.36 | 88.76 | -0.82% | 4,130 |
| Nov 21, 2025 | 89.05 | 90.10 | 88.50 | 90.10 | 89.50 | -0.98% | 3,440 |
| Nov 20, 2025 | 91.48 | 91.60 | 90.44 | 90.99 | 90.38 | -0.70% | 1,967 |
| Nov 19, 2025 | 91.18 | 92.86 | 91.18 | 91.63 | 91.02 | 0.23% | 1,977 |
| Nov 18, 2025 | 90.83 | 92.13 | 90.60 | 91.42 | 90.81 | -0.67% | 1,655 |
| Nov 17, 2025 | 91.58 | 92.46 | 90.73 | 92.04 | 91.42 | 0.82% | 6,837 |
| Nov 14, 2025 | 92.06 | 93.27 | 91.20 | 91.29 | 90.68 | 0.24% | 3,820 |
| Nov 13, 2025 | 100.38 | 100.76 | 90.30 | 91.07 | 90.46 | -8.92% | 15,469 |
| Nov 12, 2025 | 98.94 | 100.16 | 98.94 | 99.99 | 99.32 | 1.75% | 2,812 |
| Nov 11, 2025 | 96.85 | 98.33 | 96.85 | 98.27 | 97.61 | 1.93% | 5,090 |
| Nov 10, 2025 | 95.86 | 97.16 | 95.80 | 96.41 | 95.76 | 1.32% | 2,401 |
| Nov 7, 2025 | 95.99 | 95.99 | 95.12 | 95.15 | 94.51 | 0.33% | 1,329 |
| Nov 6, 2025 | 95.99 | 96.74 | 94.84 | 94.84 | 94.20 | -1.96% | 1,381 |
| Nov 5, 2025 | 96.41 | 97.13 | 96.41 | 96.74 | 96.09 | -0.25% | 846 |
| Nov 4, 2025 | 96.57 | 97.37 | 96.31 | 96.98 | 96.33 | 0.09% | 3,196 |
| Nov 3, 2025 | 97.42 | 98.45 | 96.89 | 96.89 | 96.24 | -0.30% | 2,847 |
| Oct 31, 2025 | 96.82 | 97.31 | 95.81 | 97.18 | 96.53 | -1.04% | 2,068 |
| Oct 30, 2025 | 95.42 | 98.20 | 94.73 | 98.20 | 97.54 | 3.02% | 1,754 |
| Oct 29, 2025 | 95.91 | 96.00 | 94.98 | 95.32 | 94.68 | -0.77% | 1,393 |
| Oct 28, 2025 | 96.16 | 96.46 | 96.06 | 96.06 | 95.42 | -0.26% | 1,315 |
| Oct 27, 2025 | 96.54 | 96.72 | 96.00 | 96.31 | 95.66 | -0.20% | 2,640 |
| Oct 24, 2025 | 97.25 | 97.56 | 96.50 | 96.50 | 95.85 | -0.17% | 1,167 |
| Oct 23, 2025 | 97.71 | 98.42 | 96.39 | 96.66 | 96.01 | -1.39% | 4,107 |
| Oct 22, 2025 | 98.35 | 98.74 | 98.02 | 98.02 | 97.36 | 0.16% | 1,577 |
| Oct 21, 2025 | 96.66 | 98.02 | 96.00 | 97.86 | 97.20 | 2.21% | 2,938 |
| Oct 20, 2025 | 95.77 | 95.77 | 94.90 | 95.74 | 95.10 | 0.82% | 3,129 |
| Oct 17, 2025 | 95.11 | 95.51 | 92.99 | 94.96 | 94.32 | -0.41% | 4,060 |
| Oct 16, 2025 | 96.58 | 96.58 | 95.00 | 95.35 | 94.71 | -1.09% | 1,728 |
| Oct 15, 2025 | 95.87 | 96.72 | 95.65 | 96.40 | 95.75 | 0.85% | 4,290 |
| Oct 14, 2025 | 95.17 | 95.84 | 94.35 | 95.59 | 94.95 | 0.06% | 3,216 |
| Oct 13, 2025 | 94.99 | 97.50 | 94.85 | 95.53 | 94.89 | 0.07% | 7,666 |
| Oct 10, 2025 | 96.09 | 97.39 | 95.46 | 95.46 | 94.82 | -1.59% | 3,810 |