Walt Disney (WDP.DE)
100.18
-0.42 (-0.42%)
At close: Mar 06, 2025, 5:25 PM
WDP.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 102.62 | 103.06 | 100.60 | 100.60 | -2.78 | -2.69% | 4,533 |
| Mar 4, 2025 | 107.70 | 107.70 | 103.38 | 103.38 | -5.40 | -4.96% | 5,981 |
| Mar 3, 2025 | 109.34 | 110.10 | 108.70 | 108.78 | 0.16 | 0.15% | 5,758 |
| Feb 28, 2025 | 106.72 | 109.00 | 106.52 | 108.62 | 0.28 | 0.26% | 5,450 |
| Feb 27, 2025 | 106.98 | 108.52 | 106.18 | 108.34 | 1.02 | 0.95% | 1,633 |
| Feb 26, 2025 | 105.34 | 107.58 | 104.86 | 107.32 | 3.20 | 3.07% | 1,963 |
| Feb 25, 2025 | 105.60 | 106.34 | 104.12 | 104.12 | -0.70 | -0.67% | 2,490 |
| Feb 24, 2025 | 103.42 | 105.18 | 103.34 | 104.82 | -1.42 | -1.34% | 4,686 |
| Feb 21, 2025 | 105.20 | 106.54 | 105.16 | 106.24 | 1.60 | 1.53% | 3,251 |
| Feb 20, 2025 | 106.08 | 106.54 | 104.64 | 104.64 | -2.48 | -2.32% | 2,395 |
| Feb 19, 2025 | 104.94 | 107.34 | 104.64 | 107.12 | 2.46 | 2.35% | 6,127 |
| Feb 18, 2025 | 105.26 | 105.90 | 104.06 | 104.66 | -0.08 | -0.08% | 5,131 |
| Feb 17, 2025 | 105.32 | 105.74 | 104.66 | 104.74 | -0.20 | -0.19% | 1,664 |
| Feb 14, 2025 | 103.92 | 105.02 | 103.92 | 104.94 | -0.08 | -0.08% | 3,552 |
| Feb 13, 2025 | 104.56 | 105.08 | 104.28 | 105.02 | 0.32 | 0.31% | 3,364 |
| Feb 12, 2025 | 104.64 | 105.08 | 104.34 | 104.70 | 0.26 | 0.25% | 2,152 |
| Feb 11, 2025 | 105.72 | 105.88 | 104.34 | 104.44 | -1.36 | -1.29% | 1,645 |
| Feb 10, 2025 | 107.12 | 107.94 | 105.80 | 105.80 | -1.86 | -1.73% | 3,597 |
| Feb 7, 2025 | 107.36 | 108.14 | 107.36 | 107.66 | 1.12 | 1.05% | 4,223 |
| Feb 6, 2025 | 106.84 | 108.48 | 105.36 | 106.54 | -0.94 | -0.87% | 8,457 |
| Feb 5, 2025 | 109.02 | 113.66 | 106.40 | 107.48 | -1.74 | -1.59% | 59,483 |
| Feb 4, 2025 | 110.48 | 110.66 | 108.84 | 109.22 | -0.70 | -0.64% | 8,488 |
| Feb 3, 2025 | 108.52 | 109.92 | 108.20 | 109.92 | 0.84 | 0.77% | 7,036 |
| Jan 31, 2025 | 109.80 | 110.24 | 108.58 | 109.08 | -0.20 | -0.18% | 2,999 |
| Jan 30, 2025 | 109.00 | 110.32 | 108.88 | 109.28 | -0.10 | -0.09% | 4,069 |
| Jan 29, 2025 | 107.66 | 109.48 | 107.42 | 109.38 | 2.06 | 1.92% | 3,707 |
| Jan 28, 2025 | 107.70 | 109.22 | 107.18 | 107.32 | -0.58 | -0.54% | 3,169 |
| Jan 27, 2025 | 106.22 | 108.00 | 105.74 | 107.90 | 0.40 | 0.37% | 7,357 |
| Jan 24, 2025 | 106.00 | 107.50 | 105.62 | 107.50 | 1.74 | 1.65% | 4,784 |
| Jan 23, 2025 | 104.32 | 105.84 | 104.26 | 105.76 | 1.00 | 0.95% | 5,900 |
| Jan 22, 2025 | 105.04 | 105.56 | 103.84 | 104.76 | 0.48 | 0.46% | 3,485 |
| Jan 21, 2025 | 103.30 | 104.42 | 102.84 | 104.28 | 0.26 | 0.25% | 3,939 |
| Jan 20, 2025 | 104.38 | 104.52 | 103.02 | 104.02 | -0.34 | -0.33% | 3,720 |
| Jan 17, 2025 | 103.54 | 104.44 | 103.36 | 104.36 | 0.38 | 0.37% | 3,191 |
| Jan 16, 2025 | 105.34 | 105.58 | 103.72 | 103.98 | -1.64 | -1.55% | 2,727 |
| Jan 15, 2025 | 105.06 | 106.06 | 104.42 | 105.62 | 0.30 | 0.28% | 5,741 |
| Jan 14, 2025 | 105.26 | 105.92 | 104.94 | 105.32 | 0.24 | 0.23% | 3,300 |
| Jan 13, 2025 | 105.12 | 106.18 | 105.08 | 105.08 | -0.72 | -0.68% | 4,682 |
| Jan 10, 2025 | 106.90 | 107.68 | 105.02 | 105.80 | -0.48 | -0.45% | 3,995 |
| Jan 9, 2025 | 107.22 | 107.50 | 106.04 | 106.28 | 0.34 | 0.32% | 6,262 |
| Jan 8, 2025 | 108.50 | 108.50 | 105.90 | 105.94 | -2.18 | -2.02% | 4,548 |
| Jan 7, 2025 | 107.78 | 109.24 | 106.76 | 108.12 | 0.26 | 0.24% | 6,377 |
| Jan 6, 2025 | 107.46 | 108.40 | 106.78 | 107.86 | -0.14 | -0.13% | 5,241 |
| Jan 3, 2025 | 107.52 | 108.26 | 107.04 | 108.00 | -0.38 | -0.35% | 1,589 |
| Jan 2, 2025 | 107.30 | 108.80 | 107.28 | 108.38 | 2.38 | 2.25% | 5,728 |
| Dec 30, 2024 | 106.48 | 106.64 | 105.82 | 106.00 | -0.86 | -0.80% | 2,311 |
| Dec 27, 2024 | 107.46 | 107.68 | 106.48 | 106.86 | 0.28 | 0.26% | 2,489 |
| Dec 23, 2024 | 107.78 | 107.94 | 106.20 | 106.58 | -1.14 | -1.06% | 2,250 |
| Dec 20, 2024 | 106.88 | 107.84 | 105.80 | 107.72 | -0.68 | -0.63% | 3,992 |
| Dec 19, 2024 | 107.22 | 108.48 | 106.90 | 108.40 | -1.74 | -1.58% | 10,007 |