Walt Disney

DIS
🏛️ germany →
96.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 82.02 82.02 80.96 80.99 0.0M
2022-12-29 79.74 82.53 79.39 82.53 0.0M
2022-12-28 81.57 81.57 80.43 80.51 0.0M
2022-12-27 82.49 84.12 80.90 81.98 0.0M
2022-12-23 81.62 82.11 80.86 81.55 0.0M
2022-12-22 82.29 82.32 80.70 80.90 0.0M
2022-12-21 81.78 83.00 81.55 82.81 0.0M
2022-12-20 80.69 82.44 80.39 81.15 0.0M
2022-12-19 84.70 85.12 82.00 82.00 0.0M
2022-12-16 85.00 85.55 83.88 84.37 0.0M
2022-12-15 88.05 88.24 85.13 85.29 0.0M
2022-12-14 89.11 89.49 88.71 89.44 0.0M
2022-12-13 89.62 91.48 89.07 89.48 0.0M
2022-12-12 88.82 89.60 87.72 89.32 0.0M
2022-12-09 88.19 89.65 87.34 89.65 0.0M
2022-12-08 87.84 88.55 87.30 87.69 0.0M
2022-12-07 88.79 88.79 86.80 87.63 0.0M
2022-12-06 91.45 91.76 88.61 89.36 0.0M
2022-12-05 94.40 94.40 92.86 92.86 0.0M
2022-12-02 93.50 94.54 92.75 94.17 0.0M
2022-12-01 93.79 94.15 92.21 93.56 0.0M
2022-11-30 91.43 92.11 90.50 91.73 0.0M
2022-11-29 92.89 93.24 91.64 91.64 0.0M
2022-11-28 95.24 95.24 92.74 92.84 0.0M
2022-11-25 95.71 96.00 94.70 95.78 0.0M
2022-11-24 95.54 95.86 95.09 95.34 0.0M
2022-11-23 92.59 95.14 92.59 94.75 0.0M
2022-11-22 94.68 95.41 92.52 92.60 0.0M
2022-11-21 94.20 99.05 93.54 95.86 0.1M
2022-11-18 88.49 89.66 87.93 88.21 0.0M
2022-11-17 90.58 91.00 87.96 88.46 0.0M
2022-11-16 92.29 92.29 90.16 90.63 0.0M
2022-11-15 91.73 93.18 91.35 92.54 0.0M
2022-11-14 91.41 93.21 91.41 93.02 0.0M
2022-11-11 89.14 90.52 88.00 90.48 0.0M
2022-11-10 87.20 88.90 86.32 87.60 0.1M
2022-11-09 92.89 92.89 87.38 87.60 0.1M
2022-11-08 100.20 101.70 99.83 101.04 0.0M
2022-11-07 100.52 101.62 99.85 99.92 0.0M
2022-11-04 101.84 102.88 99.48 100.12 0.0M
2022-11-03 104.30 104.50 101.14 101.98 0.0M
2022-11-02 106.90 107.70 104.90 104.90 0.0M
2022-11-01 108.34 109.42 107.18 107.50 0.0M
2022-10-31 106.02 107.64 105.82 107.14 0.0M
2022-10-28 104.58 105.16 104.20 105.00 0.0M
2022-10-27 103.98 106.70 103.72 106.34 0.0M
2022-10-26 103.42 106.66 103.00 106.52 0.0M
2022-10-25 103.12 104.16 102.64 104.08 0.0M
2022-10-24 103.84 104.74 101.70 103.00 0.0M
2022-10-21 100.54 102.10 100.06 101.50 0.0M
2022-10-20 100.78 102.44 100.16 101.86 0.0M
2022-10-19 103.02 104.02 101.62 102.38 0.0M
2022-10-18 99.70 101.74 99.70 99.79 0.0M
2022-10-17 97.83 99.95 97.58 99.39 0.0M
2022-10-14 99.59 100.50 97.76 98.17 0.0M
2022-10-13 96.17 97.03 94.00 96.70 0.0M
2022-10-12 96.31 96.79 95.05 95.94 0.0M
2022-10-11 96.82 98.00 95.64 96.35 0.0M
2022-10-10 99.01 100.34 98.00 98.52 0.0M
2022-10-07 102.14 102.24 99.85 99.97 0.0M
2022-10-06 102.06 103.02 101.06 102.92 0.0M
2022-10-05 101.28 101.60 100.20 100.68 0.0M
2022-10-04 99.85 101.60 99.49 101.28 0.0M
2022-10-03 97.19 98.15 95.91 97.60 0.0M
2022-09-30 99.79 100.56 98.27 99.31 0.0M
2022-09-29 102.32 102.32 99.52 100.00 0.0M
2022-09-28 99.69 102.06 98.48 101.66 0.0M
2022-09-27 103.00 103.74 101.66 101.76 0.0M
2022-09-26 102.22 103.84 102.00 103.02 0.0M
2022-09-23 102.76 104.26 102.20 102.84 0.0M
2022-09-22 105.52 106.24 104.34 104.56 0.0M
2022-09-21 108.00 108.90 106.78 107.56 0.0M
2022-09-20 109.02 109.62 107.24 108.18 0.0M
2022-09-19 108.32 108.56 107.00 107.66 0.0M
2022-09-16 110.12 110.18 107.74 108.16 0.0M
2022-09-15 113.52 114.38 111.26 112.50 0.0M
2022-09-14 112.22 112.50 110.20 111.20 0.0M
2022-09-13 115.20 115.52 111.38 111.94 0.0M
2022-09-12 113.92 116.00 113.02 114.38 0.0M
2022-09-09 111.98 114.42 111.56 114.26 0.0M
2022-09-08 112.78 113.32 110.82 113.04 0.0M
2022-09-07 110.00 112.30 110.00 111.80 0.0M
2022-09-06 110.56 113.08 109.76 110.54 0.0M
2022-09-05 112.54 112.54 111.28 111.94 0.0M
2022-09-02 113.58 113.58 111.50 113.20 0.0M
2022-09-01 111.48 112.66 110.96 111.46 0.0M
2022-08-31 112.42 113.66 111.20 111.80 0.0M
2022-08-30 114.60 114.90 111.92 112.26 0.0M
2022-08-29 112.90 114.02 112.00 113.62 0.0M
2022-08-26 117.42 117.96 115.00 115.62 0.0M
2022-08-25 116.98 117.96 116.84 116.84 0.0M
2022-08-24 115.00 117.08 114.90 116.84 0.0M
2022-08-23 116.82 117.50 115.00 115.30 0.0M
2022-08-22 118.38 119.16 115.00 117.46 0.0M
2022-08-19 120.04 121.08 119.04 119.04 0.0M
2022-08-18 120.76 121.58 119.90 121.30 0.0M
2022-08-17 123.00 123.00 121.28 121.44 0.0M
2022-08-16 122.86 123.70 121.52 122.98 0.0M
2022-08-15 119.18 123.26 117.94 122.22 0.0M
2022-08-12 115.00 117.98 114.92 117.58 0.0M
2022-08-11 116.80 119.40 114.24 115.46 0.1M
2022-08-10 106.18 108.94 105.52 107.50 0.0M
2022-08-09 107.30 107.30 104.46 105.56 0.0M
2022-08-08 106.48 108.84 105.24 107.78 0.0M
2022-08-05 106.72 106.72 103.76 104.12 0.0M
2022-08-04 107.48 107.50 105.64 105.94 0.0M
2022-08-03 103.68 106.70 103.02 106.62 0.0M
2022-08-02 103.28 104.04 102.36 103.44 0.0M
2022-08-01 103.64 103.98 101.64 103.38 0.0M
2022-07-29 103.02 103.56 102.00 102.50 0.0M
2022-07-28 101.28 102.62 100.56 102.46 0.0M
2022-07-27 99.89 100.56 98.91 99.94 0.0M
2022-07-26 100.38 101.18 99.09 99.20 0.0M
2022-07-25 100.98 101.22 100.00 101.12 0.0M
2022-07-22 101.88 102.50 100.88 100.88 0.0M
2022-07-21 100.72 101.48 100.00 101.28 0.0M
2022-07-20 99.00 101.80 97.82 101.80 0.0M
2022-07-19 94.79 95.87 93.57 95.87 0.0M
2022-07-18 95.00 95.63 94.33 95.27 0.0M
2022-07-15 91.98 93.71 91.53 93.16 0.0M
2022-07-14 92.80 92.80 90.67 90.98 0.0M
2022-07-13 93.89 93.90 90.97 91.50 0.0M
2022-07-12 93.24 94.67 92.55 94.09 0.0M
2022-07-11 94.19 94.64 93.14 93.28 0.0M
2022-07-08 95.74 96.55 94.05 95.21 0.0M
2022-07-07 94.79 95.40 94.35 95.21 0.0M
2022-07-06 93.73 96.23 93.42 94.12 0.0M
2022-07-05 92.73 93.20 89.93 91.94 0.0M
2022-07-04 92.27 92.52 91.16 91.65 0.0M
2022-07-01 89.60 92.00 89.22 91.32 0.0M
2022-06-30 91.29 91.29 88.80 90.01 0.0M
2022-06-29 91.70 92.19 90.36 90.75 0.0M
2022-06-28 92.69 95.30 91.54 93.48 0.0M
2022-06-27 93.57 93.70 90.90 91.48 0.0M
2022-06-24 90.85 93.22 89.92 92.66 0.0M
2022-06-23 88.30 89.74 87.95 88.54 0.0M
2022-06-22 87.63 89.30 86.65 89.10 0.0M
2022-06-21 91.54 91.69 88.57 89.38 0.0M
2022-06-20 90.30 91.69 90.00 91.15 0.0M
2022-06-17 90.33 91.43 89.60 90.48 0.0M
2022-06-16 91.79 91.79 89.12 89.79 0.0M
2022-06-15 90.70 92.55 90.24 91.92 0.0M
2022-06-14 92.99 93.11 89.65 90.55 0.0M
2022-06-13 93.40 94.14 90.95 91.82 0.0M
2022-06-10 98.00 98.02 94.94 94.96 0.0M
2022-06-09 100.28 101.00 98.71 99.21 0.0M
2022-06-08 100.72 101.78 99.86 100.72 0.0M
2022-06-07 100.68 100.70 99.59 99.70 0.0M
2022-06-06 101.28 102.78 101.28 101.90 0.0M
2022-06-03 103.22 103.32 100.78 101.16 0.0M
2022-06-02 102.68 102.98 100.82 101.94 0.0M
2022-06-01 103.54 105.24 102.30 102.34 0.0M
2022-05-31 102.58 102.86 101.00 101.62 0.0M
2022-05-30 103.30 103.88 102.68 103.20 0.0M
2022-05-27 98.40 101.40 98.34 100.86 0.0M
2022-05-26 97.19 98.34 96.44 97.91 0.0M
2022-05-25 94.98 96.45 94.43 96.27 0.0M
2022-05-24 98.04 98.04 93.38 93.85 0.0M
2022-05-23 98.19 98.34 95.35 97.02 0.0M
2022-05-20 98.82 99.39 96.68 96.94 0.0M
2022-05-19 99.62 99.62 97.49 98.51 0.0M
2022-05-18 103.38 103.68 100.56 100.56 0.0M
2022-05-17 101.14 102.62 100.98 101.82 0.0M
2022-05-16 103.32 103.32 101.00 101.56 0.0M
2022-05-13 102.18 103.64 101.10 103.38 0.0M
2022-05-12 97.19 100.68 94.72 99.64 0.0M
2022-05-11 102.88 104.16 101.12 103.20 0.0M
2022-05-10 101.62 104.64 101.22 101.56 0.0M
2022-05-09 104.26 104.90 101.66 102.12 0.0M
2022-05-06 106.88 107.22 102.40 104.88 0.0M
2022-05-05 110.12 110.12 106.92 107.06 0.0M
2022-05-04 108.48 108.48 106.32 106.32 0.0M
2022-05-03 108.68 108.68 107.00 108.06 0.0M
2022-05-02 107.18 107.50 105.50 106.44 0.0M
2022-04-29 108.94 110.00 107.52 108.20 0.0M
2022-04-28 110.68 111.86 107.38 107.80 0.0M
2022-04-27 109.70 110.56 107.82 109.50 0.0M
2022-04-26 112.28 112.50 108.60 108.84 0.0M
2022-04-25 109.80 111.06 108.64 110.04 0.0M
2022-04-22 112.78 113.20 110.94 111.08 0.0M
2022-04-21 115.28 116.30 114.60 114.60 0.0M
2022-04-20 117.68 117.70 114.92 116.26 0.0M
2022-04-19 119.48 122.82 118.00 122.52 0.0M
2022-04-14 121.64 123.30 120.44 121.84 0.0M
2022-04-13 121.62 122.22 121.08 122.18 0.0M
2022-04-12 120.48 122.14 119.68 121.92 0.0M
2022-04-11 120.98 121.16 119.26 120.24 0.0M
2022-04-08 122.50 122.58 120.88 121.44 0.0M
2022-04-07 121.12 122.86 119.76 120.00 0.0M
2022-04-06 124.98 124.98 119.98 120.94 0.0M
2022-04-05 126.40 127.22 123.92 124.84 0.0M
2022-04-04 124.90 126.16 124.00 126.16 0.0M
2022-04-01 125.00 126.00 123.00 124.60 0.0M
2022-03-31 127.00 128.94 124.98 124.98 0.0M
2022-03-30 128.50 128.50 126.66 127.12 0.0M
2022-03-29 125.60 129.32 125.08 128.48 0.0M
2022-03-28 126.60 127.68 125.58 125.68 0.0M
2022-03-25 126.04 127.26 125.42 126.04 0.0M
2022-03-24 125.68 126.64 125.34 125.74 0.0M
2022-03-23 126.98 127.84 125.86 126.06 0.0M
2022-03-22 126.20 128.70 125.90 128.22 0.0M
2022-03-21 126.90 127.04 124.60 125.26 0.0M
2022-03-18 125.14 127.04 125.10 127.02 0.0M
2022-03-17 125.48 125.74 123.60 124.50 0.0M
2022-03-16 123.68 126.06 122.90 125.06 0.0M
2022-03-15 117.48 122.30 115.82 122.30 0.0M
2022-03-14 121.50 122.00 119.18 119.18 0.0M
2022-03-11 120.66 123.72 120.62 121.64 0.0M
2022-03-10 120.86 121.62 119.40 120.12 0.0M
2022-03-09 122.50 123.22 120.52 121.06 0.0M
2022-03-08 122.00 125.42 118.66 120.88 0.0M
2022-03-07 127.62 129.14 124.62 125.50 0.0M
2022-03-04 131.10 133.18 127.90 128.48 0.0M
2022-03-03 132.30 133.86 130.94 131.36 0.0M
2022-03-02 130.94 133.62 130.94 132.88 0.0M
2022-03-01 132.72 133.00 130.66 130.88 0.0M
2022-02-28 131.12 132.96 129.96 132.76 0.0M
2022-02-25 132.00 133.96 131.08 132.92 0.0M
2022-02-24 125.00 130.54 124.00 130.02 0.0M
2022-02-23 131.96 132.38 129.84 130.34 0.0M
2022-02-22 129.00 132.96 129.00 131.94 0.0M
2022-02-21 133.54 135.28 130.88 131.00 0.0M
2022-02-18 134.82 136.00 133.22 133.34 0.0M
2022-02-17 137.10 137.46 134.90 135.80 0.0M
2022-02-16 135.88 137.16 134.96 137.04 0.0M
2022-02-15 133.48 136.60 133.00 135.06 0.0M
2022-02-14 130.50 135.88 129.64 135.58 0.0M
2022-02-11 132.76 135.64 131.92 134.48 0.0M
2022-02-10 137.40 139.28 133.42 133.42 0.0M
2022-02-09 125.88 127.58 125.26 126.76 0.0M
2022-02-08 125.74 125.74 123.48 124.58 0.0M
2022-02-07 125.40 126.08 124.26 124.48 0.0M
2022-02-04 123.66 124.68 121.50 122.68 0.0M
2022-02-03 125.50 125.82 122.30 123.68 0.0M
2022-02-02 128.90 128.90 125.50 125.50 0.0M
2022-02-01 127.00 128.26 126.40 128.02 0.0M
2022-01-31 124.12 126.12 123.50 126.02 0.0M
2022-01-28 122.68 122.68 119.56 121.68 0.0M
2022-01-27 118.78 123.36 117.56 123.36 0.0M
2022-01-26 121.18 122.98 120.54 121.46 0.0M
2022-01-25 120.26 121.70 117.68 119.08 0.0M
2022-01-24 121.80 122.40 115.34 115.88 0.0M
2022-01-21 126.10 126.88 120.52 124.10 0.0M
2022-01-20 132.22 134.30 132.22 133.82 0.0M
2022-01-19 132.14 134.32 132.14 132.68 0.0M
2022-01-18 133.38 134.82 130.76 134.16 0.0M
2022-01-17 134.00 134.26 132.80 133.08 0.0M
2022-01-14 136.20 136.20 129.88 130.58 0.0M
2022-01-13 137.30 137.90 137.12 137.36 0.0M
2022-01-12 139.62 139.62 137.02 138.04 0.0M
2022-01-11 137.74 138.92 137.60 138.26 0.0M
2022-01-10 139.90 140.26 137.00 137.74 0.0M
2022-01-07 138.32 139.66 137.92 139.24 0.0M
2022-01-06 137.58 138.68 136.00 138.08 0.0M
2022-01-05 137.98 140.48 137.48 139.52 0.0M
2022-01-04 139.02 142.00 138.82 139.12 0.0M
2022-01-03 136.50 139.44 136.50 138.14 0.0M