THE WALT DISNEY (1DIS.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 90.74 | - |
| 03 Jul 2024 | 91.56 | 91.56 | 91.15 | 91.19 | 90.74 | 65 |
| 02 Jul 2024 | 91.25 | 91.60 | 91.25 | 90.41 | 89.96 | 2 |
| 01 Jul 2024 | 91.78 | 92.89 | 91.78 | 91.49 | 91.04 | 244 |
| 28 Jun 2024 | 95.34 | 95.69 | 93.66 | 93.66 | 93.20 | 72 |
| 27 Jun 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.22 | - |
| 26 Jun 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.22 | - |
| 25 Jun 2024 | 95.50 | 95.50 | 95.50 | 95.69 | 95.22 | 111 |
| 24 Jun 2024 | 95.57 | 95.68 | 95.56 | 95.57 | 95.10 | 182 |
| 21 Jun 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 93.90 | - |
| 20 Jun 2024 | 94.67 | 94.67 | 94.67 | 94.37 | 93.90 | 53 |
| 19 Jun 2024 | 94.67 | 94.67 | 94.67 | 94.57 | 94.10 | 5 |
| 18 Jun 2024 | 94.84 | 94.84 | 94.84 | 94.59 | 94.12 | 50 |
| 17 Jun 2024 | 94.43 | 94.43 | 94.43 | 94.67 | 94.20 | 30 |
| 14 Jun 2024 | 93.23 | 93.32 | 93.23 | 93.13 | 92.67 | 57 |
| 13 Jun 2024 | 92.89 | 92.89 | 92.89 | 93.19 | 92.73 | 1 |
| 12 Jun 2024 | 93.73 | 93.73 | 93.50 | 93.16 | 92.70 | 131 |
| 11 Jun 2024 | 95.30 | 95.34 | 95.30 | 95.24 | 94.77 | 88 |
| 10 Jun 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 92.81 | - |
| 07 Jun 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 92.81 | - |
| 06 Jun 2024 | 93.72 | 93.73 | 93.20 | 93.27 | 92.81 | 44 |
| 05 Jun 2024 | 95.44 | 95.44 | 93.44 | 93.47 | 93.01 | 133 |
| 04 Jun 2024 | 94.25 | 94.25 | 94.25 | 94.19 | 93.73 | 1 |
| 03 Jun 2024 | 96.03 | 96.32 | 94.78 | 95.05 | 94.58 | 350 |
| 31 May 2024 | 94.01 | 95.30 | 94.01 | 95.15 | 94.68 | 28 |
| 30 May 2024 | 92.95 | 92.95 | 92.95 | 93.75 | 93.29 | 6 |
| 29 May 2024 | 93.85 | 93.85 | 93.70 | 93.66 | 93.20 | 136 |
| 28 May 2024 | 94.01 | 94.01 | 93.10 | 94.25 | 93.78 | 114 |
| 27 May 2024 | 94.00 | 94.00 | 93.50 | 93.83 | 93.37 | 16 |
| 24 May 2024 | 92.79 | 93.84 | 92.79 | 93.82 | 93.36 | 121 |
| 23 May 2024 | 94.40 | 94.40 | 93.12 | 93.59 | 93.13 | 105 |
| 22 May 2024 | 94.77 | 95.78 | 94.77 | 95.70 | 95.23 | 13 |
| 21 May 2024 | 94.97 | 95.26 | 94.58 | 95.32 | 94.85 | 46 |
| 20 May 2024 | 94.98 | 94.98 | 94.98 | 94.80 | 94.33 | 57 |
| 17 May 2024 | 95.26 | 95.66 | 95.06 | 95.06 | 94.59 | 140 |
| 16 May 2024 | 94.69 | 95.48 | 94.31 | 95.48 | 95.01 | 293 |
| 15 May 2024 | 97.33 | 97.61 | 93.13 | 94.04 | 93.58 | 1,006 |
| 14 May 2024 | 97.88 | 98.22 | 97.21 | 97.31 | 96.83 | 196 |
| 13 May 2024 | 97.95 | 97.95 | 97.71 | 98.26 | 97.78 | 150 |
| 10 May 2024 | 98.28 | 98.71 | 98.28 | 98.20 | 97.72 | 14 |
| 09 May 2024 | 98.36 | 98.51 | 98.00 | 97.94 | 97.46 | 218 |
| 08 May 2024 | 98.11 | 98.79 | 97.71 | 98.20 | 97.72 | 498 |
| 07 May 2024 | 109.34 | 110.30 | 97.50 | 97.80 | 97.32 | 2,372 |
| 06 May 2024 | 106.32 | 107.48 | 106.32 | 107.30 | 106.77 | 174 |
| 03 May 2024 | 104.70 | 104.70 | 104.70 | 104.92 | 104.40 | 2 |
| 02 May 2024 | 103.04 | 103.04 | 103.04 | 104.10 | 103.59 | 5 |
| 30 Apr 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 104.52 | - |
| 29 Apr 2024 | 101.42 | 105.22 | 101.42 | 105.04 | 104.52 | 249 |
| 26 Apr 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 103.65 | - |
| 25 Apr 2024 | 104.06 | 104.16 | 103.80 | 104.16 | 103.65 | 44 |
| 24 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.38 | - |
| 23 Apr 2024 | 105.94 | 105.94 | 105.66 | 105.90 | 105.38 | 29 |
| 22 Apr 2024 | 106.54 | 106.54 | 106.54 | 105.32 | 104.80 | 2 |
| 19 Apr 2024 | 105.00 | 105.00 | 104.78 | 104.78 | 104.26 | 7 |
| 18 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.84 | 106.31 | 40 |
| 17 Apr 2024 | 107.10 | 107.10 | 107.10 | 106.90 | 106.37 | 10 |
| 16 Apr 2024 | 105.54 | 105.90 | 105.52 | 107.32 | 106.79 | 233 |
| 15 Apr 2024 | 106.26 | 107.90 | 106.26 | 107.22 | 106.69 | 377 |
| 12 Apr 2024 | 110.18 | 110.18 | 109.50 | 107.50 | 106.97 | 103 |
| 11 Apr 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 108.60 | - |
| 10 Apr 2024 | 108.92 | 109.08 | 108.92 | 109.14 | 108.60 | 188 |
| 09 Apr 2024 | 108.44 | 108.44 | 108.00 | 108.32 | 107.79 | 52 |
| 08 Apr 2024 | 109.50 | 111.70 | 107.82 | 108.14 | 107.61 | 1,574 |
| 05 Apr 2024 | 107.66 | 108.28 | 107.66 | 109.08 | 108.54 | 31 |
| 04 Apr 2024 | 108.90 | 110.00 | 108.90 | 110.40 | 109.86 | 176 |
| 03 Apr 2024 | 114.42 | 114.50 | 112.50 | 113.10 | 112.54 | 70 |
| 02 Apr 2024 | 113.40 | 113.40 | 112.32 | 112.62 | 112.06 | 262 |
| 28 Mar 2024 | 111.94 | 114.32 | 111.92 | 113.60 | 113.04 | 442 |
| 27 Mar 2024 | 110.64 | 112.14 | 110.64 | 111.22 | 110.67 | 189 |
| 26 Mar 2024 | 110.40 | 110.50 | 109.94 | 109.52 | 108.98 | 223 |
| 25 Mar 2024 | 108.94 | 109.80 | 108.34 | 109.32 | 108.78 | 174 |
| 22 Mar 2024 | 107.12 | 107.44 | 107.12 | 107.88 | 107.35 | 78 |
| 21 Mar 2024 | 106.66 | 107.62 | 106.66 | 107.22 | 106.69 | 336 |
| 20 Mar 2024 | 105.22 | 106.70 | 105.22 | 106.44 | 105.91 | 48 |
| 19 Mar 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 104.64 | - |
| 18 Mar 2024 | 102.88 | 105.16 | 102.88 | 105.16 | 104.64 | 54 |
| 15 Mar 2024 | 103.42 | 103.42 | 102.82 | 102.82 | 102.31 | 8 |
| 14 Mar 2024 | 103.02 | 103.02 | 103.02 | 101.60 | 101.10 | 8 |
| 13 Mar 2024 | 104.04 | 104.04 | 104.04 | 103.12 | 102.61 | 10 |
| 12 Mar 2024 | 102.90 | 102.90 | 102.90 | 102.52 | 102.01 | 100 |
| 11 Mar 2024 | 100.86 | 100.86 | 100.80 | 102.88 | 102.37 | 300 |
| 08 Mar 2024 | 100.00 | 100.86 | 99.96 | 100.86 | 100.36 | 53 |
| 07 Mar 2024 | 101.02 | 101.58 | 101.02 | 100.12 | 99.63 | 20 |
| 06 Mar 2024 | 103.44 | 103.66 | 101.40 | 101.76 | 101.26 | 867 |
| 05 Mar 2024 | 104.58 | 105.00 | 104.58 | 104.76 | 104.24 | 81 |
| 04 Mar 2024 | 102.90 | 104.08 | 102.90 | 103.72 | 103.21 | 312 |
| 01 Mar 2024 | 103.44 | 103.46 | 102.44 | 102.90 | 102.39 | 27 |
| 29 Feb 2024 | 102.04 | 103.06 | 102.04 | 103.24 | 102.73 | 19 |
| 28 Feb 2024 | 101.30 | 101.94 | 100.66 | 101.94 | 101.44 | 170 |
| 27 Feb 2024 | 99.49 | 99.85 | 96.27 | 99.97 | 99.48 | 2,313 |
| 26 Feb 2024 | 99.42 | 100.20 | 99.33 | 100.16 | 99.67 | 379 |
| 23 Feb 2024 | 99.19 | 99.19 | 98.47 | 98.42 | 97.93 | 123 |
| 22 Feb 2024 | 98.79 | 100.28 | 98.79 | 99.86 | 99.37 | 225 |
| 21 Feb 2024 | 100.78 | 100.78 | 99.85 | 100.06 | 99.57 | 30 |
| 20 Feb 2024 | 102.84 | 102.84 | 102.78 | 101.86 | 101.36 | 15 |
| 19 Feb 2024 | 103.12 | 103.12 | 103.12 | 102.88 | 102.37 | 80 |
| 16 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.79 | - |
| 15 Feb 2024 | 104.20 | 104.20 | 104.00 | 104.30 | 103.79 | 103 |
| 14 Feb 2024 | 103.28 | 103.52 | 102.50 | 102.78 | 102.27 | 221 |
| 13 Feb 2024 | 101.54 | 101.54 | 100.80 | 102.44 | 101.93 | 93 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.