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
2023-12-29 81.66 81.99 81.53 81.63 0.0M
2023-12-28 81.51 81.86 81.11 81.77 0.0M
2023-12-27 82.39 82.40 81.05 81.30 0.0M
2023-12-22 83.47 83.55 82.91 82.91 0.0M
2023-12-21 83.78 83.90 82.92 83.15 0.0M
2023-12-20 85.51 85.75 84.85 85.45 0.0M
2023-12-19 84.90 85.20 84.60 84.91 0.0M
2023-12-18 85.74 85.80 84.79 85.17 0.0M
2023-12-15 85.58 86.29 85.27 85.92 0.0M
2023-12-14 85.38 85.89 85.03 85.58 0.0M
2023-12-13 84.90 85.00 84.24 84.85 0.0M
2023-12-12 86.00 86.00 84.84 85.01 0.0M
2023-12-11 86.38 86.62 85.85 86.16 0.0M
2023-12-08 85.11 86.73 85.10 86.73 0.0M
2023-12-07 84.84 86.46 84.52 86.18 0.0M
2023-12-06 84.63 85.60 84.00 85.34 0.0M
2023-12-05 84.75 85.25 84.04 84.13 0.0M
2023-12-04 85.02 85.56 84.63 84.94 0.0M
2023-12-01 85.49 85.64 84.51 84.51 0.0M
2023-11-30 84.43 86.00 84.43 84.87 0.0M
2023-11-29 84.19 84.64 82.20 84.05 0.0M
2023-11-28 86.73 86.84 85.50 85.64 0.0M
2023-11-27 87.42 87.79 86.51 87.23 0.0M
2023-11-24 87.07 88.14 86.85 87.88 0.0M
2023-11-23 87.15 87.85 86.73 87.42 0.0M
2023-11-22 86.37 88.06 86.15 87.75 0.0M
2023-11-21 86.50 86.90 86.00 86.52 0.0M
2023-11-20 86.34 86.61 85.25 86.53 0.0M
2023-11-17 87.02 87.62 86.73 86.86 0.0M
2023-11-16 86.87 87.34 86.19 86.37 0.0M
2023-11-15 83.86 86.98 83.86 86.53 0.0M
2023-11-14 83.57 84.30 83.35 84.24 0.0M
2023-11-13 82.04 83.30 82.00 83.17 0.0M
2023-11-10 84.99 84.99 81.63 81.63 0.0M
2023-11-09 81.54 85.07 81.46 84.64 0.0M
2023-11-08 79.38 79.73 78.69 78.89 0.0M
2023-11-07 78.33 79.25 78.32 78.99 0.0M
2023-11-06 79.33 79.80 78.82 78.92 0.0M
2023-11-03 78.40 79.71 78.20 79.71 0.0M
2023-11-02 76.91 78.34 76.57 78.34 0.0M
2023-11-01 77.17 77.41 76.62 76.71 0.0M
2023-10-31 76.00 76.97 75.81 76.94 0.0M
2023-10-30 75.59 75.65 74.92 75.40 0.0M
2023-10-27 76.02 76.47 75.17 76.03 0.0M
2023-10-26 75.90 76.52 75.11 76.52 0.0M
2023-10-25 77.82 78.24 77.21 77.21 0.0M
2023-10-24 78.01 79.24 78.01 78.28 0.0M
2023-10-23 78.17 78.43 76.68 78.40 0.0M
2023-10-20 78.40 78.62 78.04 78.12 0.0M
2023-10-19 80.73 81.00 79.23 79.75 0.0M
2023-10-18 81.34 81.70 81.00 81.26 0.0M
2023-10-17 81.09 81.50 80.63 81.15 0.0M
2023-10-16 80.01 80.71 79.87 80.51 0.0M
2023-10-13 80.09 80.50 79.43 79.76 0.0M
2023-10-12 79.54 80.36 79.54 80.07 0.0M
2023-10-11 80.02 80.77 79.90 79.98 0.0M
2023-10-10 80.00 80.22 79.53 80.07 0.0M
2023-10-09 78.16 80.26 78.05 79.51 0.0M
2023-10-06 76.63 77.52 76.52 77.38 0.0M
2023-10-05 75.53 75.56 75.00 75.34 0.0M
2023-10-04 75.94 75.94 75.18 75.30 0.0M
2023-10-03 77.75 78.09 76.31 76.31 0.0M
2023-10-02 76.96 77.46 76.76 77.33 0.0M
2023-09-29 75.97 76.66 75.81 76.33 0.0M
2023-09-28 76.34 76.50 75.68 75.80 0.0M
2023-09-27 76.00 76.53 75.90 76.00 0.0M
2023-09-26 76.55 76.61 75.66 75.93 0.0M
2023-09-25 76.94 77.39 76.15 76.33 0.0M
2023-09-22 77.90 78.30 77.00 77.11 0.0M
2023-09-21 77.21 78.37 76.87 77.84 0.0M
2023-09-20 76.88 77.21 76.24 77.02 0.0M
2023-09-19 79.43 79.67 76.44 76.90 0.0M
2023-09-18 80.51 80.89 79.65 79.98 0.0M
2023-09-15 80.00 80.79 79.50 80.02 0.0M
2023-09-14 77.78 78.81 77.78 77.98 0.0M
2023-09-13 77.97 78.21 77.45 78.21 0.0M
2023-09-12 76.82 78.98 76.77 78.08 0.0M
2023-09-11 76.21 77.89 76.19 77.28 0.0M
2023-09-08 75.47 76.10 74.93 76.08 0.0M
2023-09-07 75.49 75.68 74.80 74.80 0.0M
2023-09-06 75.75 76.50 75.33 75.58 0.0M
2023-09-05 75.93 76.76 75.49 76.47 0.0M
2023-09-04 75.56 76.56 75.50 75.73 0.0M
2023-09-01 77.35 77.50 74.22 75.30 0.0M
2023-08-31 77.21 77.93 77.21 77.51 0.0M
2023-08-30 77.78 77.91 76.71 77.18 0.0M
2023-08-29 78.22 78.22 77.50 77.80 0.0M
2023-08-28 76.90 78.26 76.89 77.92 0.0M
2023-08-25 76.59 77.33 76.50 76.93 0.0M
2023-08-24 79.39 79.40 76.62 76.86 0.0M
2023-08-23 79.27 79.57 79.08 79.38 0.0M
2023-08-22 78.79 79.25 78.53 79.25 0.0M
2023-08-21 79.00 79.40 78.50 78.57 0.0M
2023-08-18 79.11 79.46 78.55 78.78 0.0M
2023-08-17 79.31 79.68 79.22 79.27 0.0M
2023-08-16 79.74 79.74 78.96 79.22 0.0M
2023-08-15 81.24 81.41 79.87 80.49 0.0M
2023-08-14 81.44 82.00 80.78 80.88 0.0M
2023-08-11 83.51 83.98 81.80 81.80 0.0M
2023-08-10 80.96 82.32 79.60 81.85 0.0M
2023-08-09 80.66 81.69 79.73 79.73 0.0M
2023-08-08 79.01 79.53 78.70 79.13 0.0M
2023-08-07 78.50 79.29 78.30 78.35 0.0M
2023-08-04 78.54 78.96 77.60 78.36 0.0M
2023-08-03 79.33 79.33 78.12 78.54 0.0M
2023-08-02 80.47 80.82 79.49 79.81 0.0M
2023-08-01 80.84 81.81 80.72 81.81 0.0M
2023-07-31 78.55 81.08 78.25 80.75 0.0M
2023-07-28 77.91 78.46 77.47 78.46 0.0M
2023-07-27 77.51 78.99 77.28 78.51 0.0M
2023-07-26 77.49 77.85 77.28 77.45 0.0M
2023-07-25 77.38 78.10 77.33 77.97 0.0M
2023-07-24 78.36 79.39 78.23 79.20 0.0M
2023-07-21 77.50 78.00 77.33 78.00 0.0M
2023-07-20 77.46 77.81 76.95 77.81 0.0M
2023-07-19 76.89 78.50 76.70 78.02 0.0M
2023-07-18 76.22 77.73 75.92 76.77 0.0M
2023-07-17 79.01 79.05 76.24 76.66 0.0M
2023-07-14 80.51 81.15 79.28 79.55 0.0M
2023-07-13 81.56 82.02 79.62 80.90 0.0M
2023-07-12 81.39 81.86 81.03 81.13 0.0M
2023-07-11 80.26 81.47 80.00 81.10 0.0M
2023-07-10 80.73 81.14 80.10 80.15 0.0M
2023-07-07 81.60 81.62 80.79 81.50 0.0M
2023-07-06 82.34 82.51 80.94 81.14 0.0M
2023-07-05 83.07 83.14 82.14 83.07 0.0M
2023-07-04 82.85 84.00 82.84 83.27 0.0M
2023-07-03 81.99 82.84 81.50 82.84 0.0M
2023-06-30 81.83 82.49 81.20 81.44 0.0M
2023-06-29 80.96 81.45 80.40 81.18 0.0M
2023-06-28 81.43 81.78 81.20 81.41 0.0M
2023-06-27 81.34 81.91 80.77 81.46 0.0M
2023-06-26 81.22 81.43 80.49 81.34 0.0M
2023-06-23 80.56 81.49 80.40 80.81 0.0M
2023-06-22 80.65 81.16 80.37 80.86 0.0M
2023-06-21 82.59 82.59 80.82 80.93 0.0M
2023-06-20 83.54 83.69 82.35 82.57 0.0M
2023-06-19 83.51 84.01 83.03 83.52 0.0M
2023-06-16 84.51 84.85 83.78 83.78 0.0M
2023-06-15 85.38 85.94 84.20 84.49 0.0M
2023-06-14 87.26 87.36 86.67 87.00 0.0M
2023-06-13 86.56 87.28 86.36 87.24 0.0M
2023-06-12 85.91 86.12 85.50 85.58 0.0M
2023-06-09 85.89 86.28 85.32 85.51 0.0M
2023-06-08 86.19 86.63 84.89 85.60 0.0M
2023-06-07 86.53 86.57 85.60 86.26 0.0M
2023-06-06 84.99 86.65 84.88 85.93 0.0M
2023-06-05 84.95 85.50 84.18 84.41 0.0M
2023-06-02 82.89 84.55 82.89 84.45 0.0M
2023-06-01 82.74 82.98 81.33 82.21 0.0M
2023-05-31 81.80 82.25 81.59 81.87 0.0M
2023-05-30 83.01 83.14 81.52 81.80 0.0M
2023-05-29 82.74 83.21 82.38 83.00 0.0M
2023-05-26 82.18 83.18 82.00 82.88 0.0M
2023-05-25 83.24 83.74 82.10 82.10 0.0M
2023-05-24 83.59 83.59 82.19 82.60 0.0M
2023-05-23 84.55 85.46 84.47 84.85 0.1M
2023-05-22 84.59 84.70 83.21 84.31 0.0M
2023-05-19 87.26 87.30 85.09 85.09 0.0M
2023-05-18 85.55 87.48 85.55 87.30 0.0M
2023-05-17 83.94 85.17 83.94 85.16 0.0M
2023-05-16 85.16 85.30 83.68 83.88 0.0M
2023-05-15 84.90 85.09 83.44 84.59 0.0M
2023-05-12 84.67 85.30 84.20 84.60 0.0M
2023-05-11 88.29 89.28 84.40 84.81 0.0M
2023-05-10 93.39 94.00 91.78 92.43 0.0M
2023-05-09 93.74 94.30 93.43 93.87 0.0M
2023-05-08 90.81 94.33 90.81 94.06 0.0M
2023-05-05 88.79 90.09 88.54 89.91 0.0M
2023-05-04 91.05 91.39 88.00 88.58 0.0M
2023-05-03 91.26 92.13 91.05 91.69 0.0M
2023-05-02 93.10 93.48 90.95 91.22 0.0M
2023-04-28 90.32 92.63 90.32 92.45 0.0M
2023-04-27 88.48 89.45 87.60 89.45 0.0M
2023-04-26 89.01 90.38 88.00 88.48 0.0M
2023-04-25 90.20 90.55 89.64 90.31 0.0M
2023-04-24 90.06 91.19 89.84 89.84 0.0M
2023-04-21 89.31 89.80 89.13 89.80 0.0M
2023-04-20 89.57 89.87 89.00 89.23 0.0M
2023-04-19 92.73 93.16 89.73 89.87 0.0M
2023-04-18 91.50 92.08 90.96 91.56 0.0M
2023-04-17 90.50 92.05 90.50 91.62 0.0M
2023-04-14 91.08 91.58 90.06 90.27 0.0M
2023-04-13 89.60 90.78 89.00 90.78 0.0M
2023-04-12 92.19 92.85 90.58 90.79 0.0M
2023-04-11 92.24 93.30 92.13 92.65 0.0M
2023-04-06 91.59 91.84 90.49 90.72 0.0M
2023-04-05 91.27 91.47 90.46 91.05 0.0M
2023-04-04 91.91 92.50 90.14 90.66 0.0M
2023-04-03 92.49 92.55 91.40 91.58 0.0M
2023-03-31 90.39 91.22 90.19 91.22 0.0M
2023-03-30 89.23 90.51 89.21 89.96 0.0M
2023-03-29 87.79 88.84 87.79 88.51 0.0M
2023-03-28 88.40 88.56 87.82 88.02 0.0M
2023-03-27 87.93 88.58 87.31 87.90 0.0M
2023-03-24 88.99 88.99 86.57 86.91 0.0M
2023-03-23 87.49 89.01 87.34 88.92 0.0M
2023-03-22 90.09 90.39 88.90 89.08 0.0M
2023-03-21 88.20 89.51 88.13 89.49 0.0M
2023-03-20 87.01 88.46 86.57 87.38 0.0M
2023-03-17 88.64 89.09 87.43 87.58 0.0M
2023-03-16 88.14 88.45 86.82 88.08 0.0M
2023-03-15 86.93 87.89 86.00 87.46 0.0M
2023-03-14 86.78 87.93 86.78 87.53 0.0M
2023-03-13 88.09 88.66 84.76 86.66 0.0M
2023-03-10 90.33 91.06 87.47 89.15 0.0M
2023-03-09 94.00 94.46 93.27 93.57 0.0M
2023-03-08 94.24 94.49 93.49 93.69 0.0M
2023-03-07 94.44 94.89 93.78 94.21 0.0M
2023-03-06 94.59 95.85 94.59 95.55 0.0M
2023-03-03 92.64 94.59 92.64 94.48 0.0M
2023-03-02 92.20 92.61 91.93 92.12 0.0M
2023-03-01 94.24 94.25 92.23 92.52 0.0M
2023-02-28 94.69 95.00 94.11 94.42 0.0M
2023-02-27 95.37 95.72 94.97 95.09 0.0M
2023-02-24 95.65 95.91 93.82 94.64 0.0M
2023-02-23 96.29 96.68 94.41 94.60 0.0M
2023-02-22 95.78 96.29 95.00 96.29 0.0M
2023-02-21 98.34 98.34 95.69 96.10 0.0M
2023-02-20 98.28 98.76 97.98 98.56 0.0M
2023-02-17 98.83 99.17 97.80 98.04 0.0M
2023-02-16 101.92 102.42 100.34 100.82 0.0M
2023-02-15 100.22 101.08 99.80 100.96 0.0M
2023-02-14 100.10 100.64 98.95 99.74 0.0M
2023-02-13 101.28 101.78 99.70 100.00 0.0M
2023-02-10 102.88 103.14 100.42 101.72 0.0M
2023-02-09 109.40 111.30 104.92 105.82 0.1M
2023-02-08 104.10 105.42 103.16 103.22 0.0M
2023-02-07 102.06 103.28 101.80 102.56 0.0M
2023-02-06 102.02 102.76 101.28 101.80 0.0M
2023-02-03 102.38 104.08 102.22 103.96 0.0M
2023-02-02 100.10 103.18 100.10 103.18 0.0M
2023-02-01 99.56 99.88 98.61 99.35 0.0M
2023-01-31 99.19 99.68 98.34 99.61 0.0M
2023-01-30 100.48 100.48 98.96 99.98 0.0M
2023-01-27 100.46 101.34 99.76 101.26 0.0M
2023-01-26 98.70 100.20 98.70 99.60 0.0M
2023-01-25 97.01 97.25 95.75 96.99 0.0M
2023-01-24 96.59 97.85 96.30 97.50 0.0M
2023-01-23 94.73 96.77 94.56 96.53 0.0M
2023-01-20 91.99 92.85 91.63 92.82 0.0M
2023-01-19 91.69 91.69 89.97 90.57 0.0M
2023-01-18 92.51 93.12 91.69 91.73 0.0M
2023-01-17 92.09 93.13 91.46 91.73 0.0M
2023-01-16 91.80 92.17 91.15 91.52 0.0M
2023-01-13 92.23 92.29 90.59 91.47 0.0M
2023-01-12 89.99 92.46 89.78 92.07 0.0M
2023-01-11 88.67 89.37 88.42 89.17 0.0M
2023-01-10 88.03 88.43 87.46 87.96 0.0M
2023-01-09 88.30 88.87 87.36 88.63 0.0M
2023-01-06 87.02 88.36 87.00 87.89 0.0M
2023-01-05 86.69 87.09 85.96 86.35 0.0M
2023-01-04 84.45 87.02 84.01 87.02 0.0M
2023-01-03 83.15 84.90 82.56 83.80 0.0M
2023-01-02 81.75 83.70 81.75 83.67 0.0M