The Walt Disney Company (FRA:WDP)
Germany
· Delayed Price · Currency is EUR 86.82
-3.03 (-3.37%)
Mar 6, 2026, 5:20 PM CET
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.25 | 88.38 | 87.88 | 88.11 | - | -1.94% | 220 |
| Mar 5, 2026 | 88.19 | 89.85 | 88.16 | 89.85 | 89.85 | 1.26% | 127 |
| Mar 4, 2026 | 88.14 | 89.16 | 88.14 | 88.73 | 88.73 | -0.35% | 293 |
| Mar 3, 2026 | 88.27 | 89.18 | 88.14 | 89.04 | 89.04 | 0.41% | 911 |
| Mar 2, 2026 | 88.61 | 89.29 | 88.55 | 88.68 | 88.68 | -0.81% | 396 |
| Feb 27, 2026 | 88.77 | 89.40 | 88.75 | 89.40 | 89.40 | -0.12% | 189 |
| Feb 26, 2026 | 88.37 | 89.51 | 88.37 | 89.51 | 89.51 | 0.60% | 152 |
| Feb 25, 2026 | 89.50 | 90.17 | 88.98 | 88.98 | 88.98 | -1.35% | 120 |
| Feb 24, 2026 | 88.45 | 90.40 | 88.38 | 90.20 | 90.20 | 2.20% | 252 |
| Feb 23, 2026 | 88.38 | 89.42 | 88.02 | 88.26 | 88.26 | -2.04% | 93 |
| Feb 20, 2026 | 90.84 | 90.84 | 90.10 | 90.10 | 90.10 | -0.42% | 53 |
| Feb 19, 2026 | 90.49 | 90.81 | 90.46 | 90.48 | 90.48 | 0.19% | 675 |
| Feb 18, 2026 | 88.76 | 90.31 | 88.76 | 90.31 | 90.31 | 0.09% | 426 |
| Feb 17, 2026 | 88.28 | 90.23 | 88.28 | 90.23 | 90.23 | 1.87% | 233 |
| Feb 16, 2026 | 88.60 | 89.48 | 88.57 | 88.57 | 88.57 | 0.28% | 77 |
| Feb 13, 2026 | 85.82 | 88.32 | 85.82 | 88.32 | 88.32 | 2.58% | 260 |
| Feb 12, 2026 | 90.89 | 90.89 | 85.45 | 86.10 | 86.10 | -5.81% | 1,234 |
| Feb 11, 2026 | 92.90 | 92.90 | 91.27 | 91.41 | 91.41 | -1.71% | 125 |
| Feb 10, 2026 | 89.51 | 93.00 | 89.51 | 93.00 | 93.00 | 3.26% | 1,148 |
| Feb 9, 2026 | 91.28 | 91.33 | 90.06 | 90.06 | 90.06 | 1.00% | 747 |
| Feb 6, 2026 | 88.33 | 89.17 | 88.33 | 89.17 | 89.17 | -0.21% | 336 |
| Feb 5, 2026 | 90.35 | 90.72 | 89.36 | 89.36 | 89.36 | -2.03% | 232 |
| Feb 4, 2026 | 88.69 | 91.21 | 87.76 | 91.21 | 91.21 | 3.94% | 2,675 |
| Feb 3, 2026 | 88.20 | 89.15 | 87.24 | 87.75 | 87.75 | -2.80% | 632 |
| Feb 2, 2026 | 95.00 | 98.29 | 89.31 | 90.28 | 90.28 | -4.54% | 87 |
| Jan 30, 2026 | 92.56 | 94.57 | 92.56 | 94.57 | 94.57 | 2.41% | 144 |
| Jan 29, 2026 | 91.50 | 92.41 | 91.50 | 92.34 | 92.34 | 0.23% | 516 |
| Jan 28, 2026 | 91.82 | 92.52 | 91.82 | 92.13 | 92.13 | -0.16% | 703 |
| Jan 27, 2026 | 93.53 | 94.03 | 92.28 | 92.28 | 92.28 | -1.79% | 195 |
| Jan 26, 2026 | 93.03 | 94.04 | 93.03 | 93.96 | 93.96 | -0.84% | 628 |
| Jan 23, 2026 | 96.08 | 96.31 | 94.76 | 94.76 | 94.76 | -1.95% | 437 |
| Jan 22, 2026 | 97.41 | 97.63 | 96.32 | 96.64 | 96.64 | 1.13% | 112 |
| Jan 21, 2026 | 93.94 | 95.56 | 93.36 | 95.56 | 95.56 | 1.50% | 260 |
| Jan 20, 2026 | 93.71 | 94.68 | 93.05 | 94.15 | 94.15 | -0.06% | 875 |
| Jan 19, 2026 | 95.34 | 95.34 | 94.21 | 94.21 | 94.21 | -2.21% | 1,172 |
| Jan 16, 2026 | 97.44 | 97.74 | 96.34 | 96.34 | 96.34 | -1.47% | 2,334 |
| Jan 15, 2026 | 97.18 | 97.78 | 96.70 | 97.78 | 97.78 | 1.22% | 592 |
| Jan 14, 2026 | 96.35 | 96.76 | 96.19 | 96.60 | 96.60 | 0.52% | 820 |
| Jan 13, 2026 | 96.26 | 96.55 | 96.00 | 96.10 | 96.10 | -2.20% | 480 |
| Jan 12, 2026 | 98.32 | 99.15 | 98.01 | 98.26 | 98.26 | 0.47% | 70 |
| Jan 9, 2026 | 97.52 | 98.51 | 97.52 | 97.80 | 97.80 | 0.50% | 440 |
| Jan 8, 2026 | 96.83 | 97.31 | 96.30 | 97.31 | 97.31 | 0.84% | 138 |
| Jan 7, 2026 | 98.35 | 98.35 | 96.50 | 96.50 | 96.50 | -1.41% | 677 |
| Jan 6, 2026 | 96.85 | 97.88 | 96.85 | 97.88 | 97.88 | -0.49% | 290 |
| Jan 5, 2026 | 95.38 | 98.36 | 95.34 | 98.36 | 98.36 | 2.96% | 345 |
| Jan 2, 2026 | 97.76 | 97.95 | 95.23 | 95.53 | 95.53 | -1.33% | 232 |
| Dec 30, 2025 | 96.42 | 96.82 | 96.42 | 96.82 | 96.82 | -0.08% | 1 |
| Dec 29, 2025 | 95.95 | 96.90 | 95.95 | 96.90 | 96.90 | 1.66% | 1,705 |
| Dec 23, 2025 | 94.52 | 95.72 | 94.52 | 95.32 | 95.32 | 0.21% | 35 |
| Dec 22, 2025 | 94.74 | 95.19 | 94.23 | 95.12 | 95.12 | 0.23% | 1,615 |
| Dec 19, 2025 | 94.97 | 96.11 | 94.90 | 94.90 | 94.90 | -0.73% | 272 |
| Dec 18, 2025 | 93.90 | 96.12 | 93.90 | 95.60 | 95.60 | 1.49% | 810 |
| Dec 17, 2025 | 94.90 | 95.85 | 94.20 | 94.20 | 94.20 | -0.43% | 2,026 |
| Dec 16, 2025 | 93.50 | 95.69 | 93.50 | 94.61 | 94.61 | 0.68% | 364 |
| Dec 15, 2025 | 94.48 | 94.48 | 93.97 | 93.97 | 93.97 | -1.60% | 462 |
| Dec 12, 2025 | 94.45 | 95.50 | 94.45 | 95.50 | 94.86 | 1.22% | 90 |
| Dec 11, 2025 | 91.88 | 94.35 | 91.88 | 94.35 | 93.72 | 1.45% | 721 |
| Dec 10, 2025 | 91.54 | 93.00 | 91.44 | 93.00 | 92.38 | 0.56% | 995 |
| Dec 9, 2025 | 92.04 | 92.52 | 92.04 | 92.48 | 91.86 | -0.17% | 165 |
| Dec 8, 2025 | 89.98 | 92.65 | 89.98 | 92.64 | 92.02 | 2.53% | 831 |
| Dec 5, 2025 | 90.16 | 90.40 | 90.16 | 90.35 | 89.75 | -0.20% | 150 |
| Dec 4, 2025 | 90.28 | 90.53 | 89.71 | 90.53 | 89.92 | 0.25% | 402 |
| Dec 3, 2025 | 90.55 | 90.68 | 89.78 | 90.30 | 89.70 | -2.33% | 145 |
| Dec 2, 2025 | 91.44 | 92.45 | 91.44 | 92.45 | 91.83 | 0.87% | 378 |
| Dec 1, 2025 | 90.00 | 91.65 | 90.00 | 91.65 | 91.04 | 1.72% | 339 |
| Nov 28, 2025 | 88.92 | 90.10 | 88.92 | 90.10 | 89.50 | 0.54% | 538 |
| Nov 27, 2025 | 88.74 | 89.70 | 88.71 | 89.62 | 89.02 | -0.20% | 281 |
| Nov 26, 2025 | 89.01 | 90.02 | 89.01 | 89.80 | 89.20 | 0.35% | 607 |
| Nov 25, 2025 | 87.97 | 89.49 | 87.96 | 89.49 | 88.89 | 0.70% | 156 |
| Nov 24, 2025 | 91.37 | 91.52 | 88.87 | 88.87 | 88.28 | -1.82% | 1,317 |
| Nov 21, 2025 | 88.79 | 90.52 | 88.73 | 90.52 | 89.91 | -1.11% | 308 |
| Nov 20, 2025 | 92.00 | 92.00 | 90.92 | 91.54 | 90.93 | 0.39% | 1,088 |
| Nov 19, 2025 | 91.18 | 91.48 | 91.18 | 91.18 | 90.57 | -0.23% | 140 |
| Nov 18, 2025 | 90.10 | 91.42 | 90.10 | 91.39 | 90.78 | -0.49% | 1,412 |
| Nov 17, 2025 | 91.06 | 92.16 | 90.95 | 91.84 | 91.23 | 0.64% | 5,669 |
| Nov 14, 2025 | 91.96 | 92.68 | 91.26 | 91.26 | 90.65 | -1.16% | 431 |
| Nov 13, 2025 | 100.38 | 100.48 | 90.49 | 92.33 | 91.71 | -8.28% | 2,824 |
| Nov 12, 2025 | 98.94 | 100.66 | 98.94 | 100.66 | 99.99 | 2.30% | 513 |
| Nov 11, 2025 | 96.61 | 98.40 | 96.61 | 98.40 | 97.74 | 1.66% | 1,010 |
| Nov 10, 2025 | 95.92 | 96.79 | 95.86 | 96.79 | 96.14 | 1.04% | 364 |
| Nov 7, 2025 | 95.56 | 95.79 | 95.17 | 95.79 | 95.15 | 0.30% | 569 |
| Nov 6, 2025 | 96.16 | 96.16 | 94.65 | 95.50 | 94.86 | -1.33% | 180 |
| Nov 5, 2025 | 96.49 | 96.79 | 96.43 | 96.79 | 96.14 | -0.27% | 105 |
| Nov 4, 2025 | 95.94 | 97.06 | 95.94 | 97.05 | 96.40 | -0.15% | 310 |
| Nov 3, 2025 | 97.19 | 97.60 | 97.19 | 97.20 | 96.55 | -0.13% | 398 |
| Oct 31, 2025 | 96.26 | 97.33 | 96.00 | 97.33 | 96.68 | 0.27% | 305 |
| Oct 30, 2025 | 94.47 | 97.71 | 94.47 | 97.07 | 96.42 | 2.36% | 592 |
| Oct 29, 2025 | 95.73 | 95.73 | 94.83 | 94.83 | 94.20 | -1.16% | 62 |
| Oct 28, 2025 | 95.85 | 96.58 | 95.85 | 95.94 | 95.30 | -0.21% | 421 |
| Oct 27, 2025 | 96.31 | 96.35 | 95.87 | 96.14 | 95.50 | -1.51% | 700 |
| Oct 24, 2025 | 97.12 | 97.61 | 97.11 | 97.61 | 96.96 | 0.53% | 39 |
| Oct 23, 2025 | 97.10 | 97.81 | 96.64 | 97.10 | 96.45 | -0.34% | 825 |
| Oct 22, 2025 | 99.03 | 99.03 | 97.43 | 97.43 | 96.78 | -1.28% | 226 |
| Oct 21, 2025 | 95.80 | 98.69 | 95.80 | 98.69 | 98.03 | 2.73% | 271 |
| Oct 20, 2025 | 94.68 | 96.07 | 94.68 | 96.07 | 95.43 | 3.35% | 547 |
| Oct 17, 2025 | 92.37 | 93.18 | 92.37 | 92.96 | 92.34 | -0.04% | 125 |
| Oct 16, 2025 | 95.34 | 96.11 | 93.00 | 93.00 | 92.38 | -3.63% | 165 |
| Oct 15, 2025 | 95.51 | 96.70 | 95.51 | 96.50 | 95.85 | 0.52% | 3,531 |
| Oct 14, 2025 | 94.14 | 96.00 | 94.14 | 96.00 | 95.36 | 1.05% | 719 |
| Oct 13, 2025 | 94.00 | 95.31 | 94.00 | 95.00 | 94.36 | 0.32% | 378 |