The Walt Disney Company (FRA:WDP)
Germany
· Delayed Price · Currency is EUR 90.53
+0.23 (0.25%)
At close: Dec 4, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 90.28 | 90.53 | 89.71 | 90.53 | 90.53 | 0.25% | 402 |
| Dec 3, 2025 | 90.55 | 90.68 | 89.78 | 90.30 | 90.30 | -2.33% | 145 |
| Dec 2, 2025 | 91.44 | 92.45 | 91.44 | 92.45 | 92.45 | 0.87% | 378 |
| Dec 1, 2025 | 90.00 | 91.65 | 90.00 | 91.65 | 91.65 | 1.72% | 339 |
| Nov 28, 2025 | 88.92 | 90.10 | 88.92 | 90.10 | 90.10 | 0.54% | 538 |
| Nov 27, 2025 | 88.74 | 89.70 | 88.71 | 89.62 | 89.62 | -0.20% | 281 |
| Nov 26, 2025 | 89.01 | 90.02 | 89.01 | 89.80 | 89.80 | 0.35% | 607 |
| Nov 25, 2025 | 87.97 | 89.49 | 87.96 | 89.49 | 89.49 | 0.70% | 156 |
| Nov 24, 2025 | 91.37 | 91.52 | 88.87 | 88.87 | 88.87 | -1.82% | 1,317 |
| Nov 21, 2025 | 88.79 | 90.52 | 88.73 | 90.52 | 90.52 | -1.11% | 308 |
| Nov 20, 2025 | 92.00 | 92.00 | 90.92 | 91.54 | 91.54 | 0.39% | 1,088 |
| Nov 19, 2025 | 91.18 | 91.48 | 91.18 | 91.18 | 91.18 | -0.23% | 140 |
| Nov 18, 2025 | 90.10 | 91.42 | 90.10 | 91.39 | 91.39 | -0.49% | 1,412 |
| Nov 17, 2025 | 91.06 | 92.16 | 90.95 | 91.84 | 91.84 | 0.64% | 5,669 |
| Nov 14, 2025 | 91.96 | 92.68 | 91.26 | 91.26 | 91.26 | -1.16% | 431 |
| Nov 13, 2025 | 100.38 | 100.48 | 90.49 | 92.33 | 92.33 | -8.28% | 2,824 |
| Nov 12, 2025 | 98.94 | 100.66 | 98.94 | 100.66 | 100.66 | 2.30% | 513 |
| Nov 11, 2025 | 96.61 | 98.40 | 96.61 | 98.40 | 98.40 | 1.66% | 1,010 |
| Nov 10, 2025 | 95.92 | 96.79 | 95.86 | 96.79 | 96.79 | 1.04% | 364 |
| Nov 7, 2025 | 95.56 | 95.79 | 95.17 | 95.79 | 95.79 | 0.30% | 569 |
| Nov 6, 2025 | 96.16 | 96.16 | 94.65 | 95.50 | 95.50 | -1.33% | 180 |
| Nov 5, 2025 | 96.49 | 96.79 | 96.43 | 96.79 | 96.79 | -0.27% | 105 |
| Nov 4, 2025 | 95.94 | 97.06 | 95.94 | 97.05 | 97.05 | -0.15% | 310 |
| Nov 3, 2025 | 97.19 | 97.60 | 97.19 | 97.20 | 97.20 | -0.13% | 398 |
| Oct 31, 2025 | 96.26 | 97.33 | 96.00 | 97.33 | 97.33 | 0.27% | 305 |
| Oct 30, 2025 | 94.47 | 97.71 | 94.47 | 97.07 | 97.07 | 2.36% | 592 |
| Oct 29, 2025 | 95.73 | 95.73 | 94.83 | 94.83 | 94.83 | -1.16% | 62 |
| Oct 28, 2025 | 95.85 | 96.58 | 95.85 | 95.94 | 95.94 | -0.21% | 421 |
| Oct 27, 2025 | 96.31 | 96.35 | 95.87 | 96.14 | 96.14 | -1.51% | 700 |
| Oct 24, 2025 | 97.12 | 97.61 | 97.11 | 97.61 | 97.61 | 0.53% | 39 |
| Oct 23, 2025 | 97.10 | 97.81 | 96.64 | 97.10 | 97.10 | -0.34% | 825 |
| Oct 22, 2025 | 99.03 | 99.03 | 97.43 | 97.43 | 97.43 | -1.28% | 226 |
| Oct 21, 2025 | 95.80 | 98.69 | 95.80 | 98.69 | 98.69 | 2.73% | 271 |
| Oct 20, 2025 | 94.68 | 96.07 | 94.68 | 96.07 | 96.07 | 3.35% | 547 |
| Oct 17, 2025 | 92.37 | 93.18 | 92.37 | 92.96 | 92.96 | -0.04% | 125 |
| Oct 16, 2025 | 95.34 | 96.11 | 93.00 | 93.00 | 93.00 | -3.63% | 165 |
| Oct 15, 2025 | 95.51 | 96.70 | 95.51 | 96.50 | 96.50 | 0.52% | 3,531 |
| Oct 14, 2025 | 94.14 | 96.00 | 94.14 | 96.00 | 96.00 | 1.05% | 719 |
| Oct 13, 2025 | 94.00 | 95.31 | 94.00 | 95.00 | 95.00 | 0.32% | 378 |
| Oct 10, 2025 | 95.57 | 96.59 | 94.70 | 94.70 | 94.70 | -2.57% | 653 |
| Oct 9, 2025 | 95.71 | 97.20 | 95.71 | 97.20 | 97.20 | 0.73% | 887 |
| Oct 8, 2025 | 96.76 | 96.90 | 96.37 | 96.50 | 96.50 | 0.43% | 716 |
| Oct 7, 2025 | 96.27 | 96.86 | 96.09 | 96.09 | 96.09 | -0.32% | 250 |
| Oct 6, 2025 | 96.32 | 97.07 | 95.35 | 96.40 | 96.40 | 0.16% | 2,082 |
| Oct 3, 2025 | 95.58 | 96.25 | 95.32 | 96.25 | 96.25 | 1.58% | 290 |
| Oct 2, 2025 | 96.16 | 96.16 | 94.75 | 94.75 | 94.75 | -3.18% | 335 |
| Oct 1, 2025 | 96.98 | 97.86 | 96.98 | 97.86 | 97.86 | 1.30% | 300 |
| Sep 30, 2025 | 97.61 | 97.67 | 96.60 | 96.60 | 96.60 | -0.71% | 182 |
| Sep 29, 2025 | 96.85 | 97.29 | 96.85 | 97.29 | 97.29 | 0.64% | 252 |
| Sep 26, 2025 | 96.73 | 96.73 | 96.67 | 96.67 | 96.67 | -1.06% | 60 |
| Sep 25, 2025 | 96.57 | 97.71 | 96.11 | 97.71 | 97.71 | 2.68% | 1,843 |
| Sep 24, 2025 | 95.12 | 95.41 | 95.12 | 95.16 | 95.16 | 0.38% | 209 |
| Sep 23, 2025 | 95.60 | 96.79 | 94.80 | 94.80 | 94.80 | -1.43% | 1,017 |
| Sep 22, 2025 | 96.00 | 96.25 | 95.00 | 96.18 | 96.18 | -0.33% | 877 |
| Sep 19, 2025 | 97.38 | 97.75 | 95.65 | 96.50 | 96.50 | -0.91% | 1,106 |
| Sep 18, 2025 | 98.58 | 98.58 | 97.04 | 97.39 | 97.39 | -0.59% | 844 |
| Sep 17, 2025 | 97.15 | 97.97 | 97.01 | 97.97 | 97.97 | 1.10% | 214 |
| Sep 16, 2025 | 98.01 | 98.01 | 96.90 | 96.90 | 96.90 | -1.61% | 343 |
| Sep 15, 2025 | 98.73 | 98.83 | 98.05 | 98.49 | 98.49 | -0.90% | 554 |
| Sep 12, 2025 | 99.60 | 99.84 | 99.18 | 99.38 | 99.38 | 1.22% | 483 |
| Sep 11, 2025 | 98.87 | 99.59 | 98.18 | 98.18 | 98.18 | -2.15% | 530 |
| Sep 10, 2025 | 100.14 | 100.34 | 100.14 | 100.34 | 100.34 | 0.08% | 200 |
| Sep 9, 2025 | 100.82 | 101.42 | 100.26 | 100.26 | 100.26 | -0.54% | 1,180 |
| Sep 8, 2025 | 100.46 | 100.80 | 99.64 | 100.80 | 100.80 | 0.52% | 375 |
| Sep 5, 2025 | 101.64 | 102.10 | 100.28 | 100.28 | 100.28 | -0.36% | 776 |
| Sep 4, 2025 | 100.54 | 100.76 | 100.54 | 100.64 | 100.64 | 0.73% | 105 |
| Sep 3, 2025 | 100.90 | 101.36 | 99.77 | 99.91 | 99.91 | -0.59% | 540 |
| Sep 2, 2025 | 100.90 | 101.38 | 100.04 | 100.50 | 100.50 | -0.30% | 465 |
| Sep 1, 2025 | 100.86 | 101.12 | 100.48 | 100.80 | 100.80 | 0.36% | 1,236 |
| Aug 29, 2025 | 100.54 | 100.58 | 100.44 | 100.44 | 100.44 | 0.14% | 1,473 |
| Aug 28, 2025 | 101.24 | 101.40 | 100.30 | 100.30 | 100.30 | -1.05% | 720 |
| Aug 27, 2025 | 101.12 | 101.40 | 101.12 | 101.36 | 101.36 | 0.58% | 618 |
| Aug 26, 2025 | 100.98 | 101.42 | 100.72 | 100.78 | 100.78 | -0.51% | 657 |
| Aug 25, 2025 | 101.74 | 101.74 | 101.04 | 101.30 | 101.30 | 1.20% | 2,150 |
| Aug 22, 2025 | 100.10 | 100.20 | 100.10 | 100.10 | 100.10 | -0.06% | 205 |
| Aug 21, 2025 | 100.26 | 100.28 | 100.00 | 100.16 | 100.16 | -0.06% | 247 |
| Aug 20, 2025 | 99.95 | 100.22 | 99.60 | 100.22 | 100.22 | 0.52% | 109 |
| Aug 19, 2025 | 99.68 | 100.14 | 99.60 | 99.70 | 99.70 | 0.93% | 474 |
| Aug 18, 2025 | 98.52 | 98.78 | 98.52 | 98.78 | 98.78 | -0.92% | 88 |
| Aug 15, 2025 | 99.99 | 100.20 | 99.70 | 99.70 | 99.70 | 0.46% | 126 |
| Aug 14, 2025 | 99.00 | 99.49 | 99.00 | 99.24 | 99.24 | -0.78% | 234 |
| Aug 13, 2025 | 97.18 | 100.02 | 97.18 | 100.02 | 100.02 | 3.13% | 589 |
| Aug 12, 2025 | 96.83 | 97.26 | 96.79 | 96.98 | 96.98 | 0.19% | 208 |
| Aug 11, 2025 | 96.60 | 97.03 | 96.60 | 96.80 | 96.80 | 0.19% | 308 |
| Aug 8, 2025 | 96.84 | 97.36 | 96.62 | 96.62 | 96.62 | -0.34% | 813 |
| Aug 7, 2025 | 98.57 | 99.11 | 96.90 | 96.95 | 96.95 | -2.32% | 90 |
| Aug 6, 2025 | 103.84 | 104.20 | 98.00 | 99.25 | 99.25 | -2.85% | 773 |
| Aug 5, 2025 | 103.24 | 103.46 | 102.16 | 102.16 | 102.16 | -0.58% | 327 |
| Aug 4, 2025 | 100.84 | 102.76 | 100.84 | 102.76 | 102.76 | 1.84% | 1,398 |
| Aug 1, 2025 | 103.84 | 103.84 | 100.44 | 100.90 | 100.90 | -3.90% | 504 |
| Jul 31, 2025 | 104.80 | 105.00 | 103.84 | 105.00 | 105.00 | 0.36% | 664 |
| Jul 30, 2025 | 103.68 | 105.10 | 103.40 | 104.62 | 104.62 | 0.75% | 242 |
| Jul 29, 2025 | 103.96 | 104.28 | 103.50 | 103.84 | 103.84 | 0.08% | 141 |
| Jul 28, 2025 | 103.70 | 103.76 | 103.04 | 103.76 | 103.76 | -0.08% | 289 |
| Jul 25, 2025 | 103.82 | 103.84 | 103.82 | 103.84 | 103.84 | -1.10% | 250 |
| Jul 24, 2025 | 103.94 | 105.00 | 103.94 | 105.00 | 105.00 | 1.72% | 525 |
| Jul 23, 2025 | 103.12 | 103.22 | 103.06 | 103.22 | 103.22 | 0.17% | 331 |
| Jul 22, 2025 | 103.16 | 103.16 | 103.04 | 103.04 | 103.04 | -0.48% | 154 |
| Jul 21, 2025 | 104.66 | 104.66 | 103.54 | 103.54 | 103.54 | 0.02% | 499 |
| Jul 18, 2025 | 105.14 | 105.14 | 103.52 | 103.52 | 103.52 | -1.52% | 168 |