The Walt Disney Company (DIS) Price History

Daily open, high, low, close and volume for The Walt Disney Company (DIS) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	€95.22	€96.34	€95.22	€96.34	2
2026-10-08	€93.28	€94.30	€92.92	€94.30	120
2026-10-07	€92.41	€92.87	€92.41	€92.60	2
2026-10-06	€92.63	€92.63	€91.98	€92.39	2
2026-10-05	€91.29	€91.42	€91.08	€91.20	3
2026-10-02	€90.32	€90.77	€90.18	€90.77	2
2026-10-01	€92.80	€92.80	€90.18	€90.44	11
2026-09-30	€93.00	€93.27	€92.72	€93.27	5
2026-09-29	€92.76	€92.99	€92.61	€92.90	5
2026-09-28	€93.28	€93.28	€92.60	€92.60	6
2026-09-25	€92.67	€92.72	€91.88	€91.88	126
2026-09-24	€90.70	€93.01	€90.70	€92.11	21
2026-09-23	€91.06	€91.47	€90.59	€90.96	127
2026-09-22	€90.84	€91.62	€90.78	€90.78	12
2026-09-21	€90.08	€90.55	€89.73	€90.55	12
2026-09-18	€91.91	€92.01	€90.41	€90.41	13
2026-09-17	€93.53	€93.61	€92.37	€92.42	177
2026-09-16	€92.25	€93.57	€92.10	€93.57	251
2026-09-15	€93.74	€93.81	€93.23	€93.23	59
2026-09-14	€92.11	€94.17	€92.11	€94.17	548
2026-09-11	€91.23	€92.14	€91.23	€92.14	396
2026-09-10	€89.65	€90.30	€89.60	€90.30	694
2026-09-09	€90.25	€90.38	€89.38	€89.94	161
2026-09-08	€89.98	€89.98	€89.60	€89.94	1,119
2026-09-07	€90.88	€90.88	€89.84	€90.11	125
2026-09-04	€92.21	€92.24	€90.72	€90.72	116
2026-09-03	€92.74	€93.31	€92.61	€92.90	217
2026-09-02	€91.79	€93.77	€91.62	€93.77	225
2026-09-01	€92.79	€92.79	€92.46	€92.67	291
2026-08-31	€93.16	€93.16	€92.31	€92.86	315
2026-08-28	€91.88	€92.82	€91.86	€92.82	0
2026-08-27	€93.78	€93.78	€92.57	€92.57	119
2026-08-26	€95.20	€95.46	€94.58	€94.58	147
2026-08-25	€94.78	€95.17	€94.43	€95.16	247
2026-08-24	€92.42	€94.60	€92.42	€94.28	256
2026-08-21	€91.99	€92.56	€91.15	€92.30	201
2026-08-20	€91.34	€92.12	€91.26	€92.12	116
2026-08-19	€89.71	€91.24	€89.43	€91.24	30
2026-08-18	€89.65	€90.27	€89.54	€90.27	117
2026-08-17	€91.84	€91.94	€90.53	€90.53	232
2026-08-14	€90.74	€92.17	€90.61	€92.17	116
2026-08-13	€89.64	€90.05	€89.64	€90.05	123
2026-08-12	€89.74	€89.74	€89.27	€89.27	201
2026-08-11	€89.31	€90.07	€89.23	€89.70	121
2026-08-10	€91.08	€91.08	€89.22	€89.22	117
2026-08-07	€90.50	€90.61	€90.27	€90.59	597
2026-08-06	€88.28	€89.85	€88.28	€89.85	547
2026-08-05	€85.86	€89.40	€85.81	€87.03	1,178
2026-08-04	€85.36	€85.38	€84.79	€85.26	424
2026-08-03	€84.04	€84.98	€84.03	€84.98	198
2026-07-31	€83.75	€83.75	€83.23	€83.23	280
2026-07-30	€85.77	€85.99	€82.51	€82.51	400
2026-07-29	€86.78	€87.10	€86.51	€87.08	116
2026-07-28	€85.32	€86.61	€85.32	€86.61	146
2026-07-27	€83.59	€85.39	€83.59	€85.39	17
2026-07-24	€81.85	€84.43	€81.85	€84.43	121
2026-07-23	€83.89	€84.07	€81.61	€81.61	121
2026-07-22	€84.35	€85.05	€84.21	€84.78	40
2026-07-21	€84.53	€84.76	€84.33	€84.46	362
2026-07-20	€85.29	€85.79	€84.45	€84.85	251
2026-07-17	€86.28	€86.76	€85.85	€85.85	724
2026-07-16	€84.75	€86.23	€84.75	€86.23	221
2026-07-15	€83.92	€85.23	€83.92	€85.23	117
2026-07-14	€84.28	€84.32	€83.64	€83.85	362
2026-07-13	€83.45	€85.16	€83.28	€85.16	276
2026-07-10	€84.04	€84.81	€84.04	€84.10	345
2026-07-09	€84.66	€84.70	€83.84	€83.84	404
2026-07-08	€85.28	€85.28	€84.83	€84.96	803
2026-07-07	€85.45	€86.41	€85.45	€85.54	494
2026-07-06	€87.03	€87.11	€85.03	€85.21	985
2026-07-03	€87.10	€87.10	€86.03	€86.44	369
2026-07-02	€84.16	€85.00	€83.83	€85.00	327
2026-07-01	€84.56	€85.62	€84.56	€85.21	448
2026-06-30	€86.25	€86.39	€84.58	€84.58	667
2026-06-29	€87.15	€87.15	€87.15	€87.15	0
2026-06-26	€86.38	€87.15	€85.91	€87.15	363
2026-06-25	€89.18	€89.18	€88.36	€88.36	0
2026-06-24	€90.87	€92.08	€90.71	€91.39	1,467
2026-06-23	€89.02	€90.30	€89.02	€90.30	0
2026-06-22	€90.71	€90.71	€89.74	€89.74	386
2026-06-19	€89.78	€90.62	€89.78	€90.62	207
2026-06-18	€87.73	€89.42	€87.73	€89.42	166
2026-06-17	€87.09	€88.14	€86.86	€88.14	105
2026-06-16	€87.62	€87.71	€86.24	€86.71	139
2026-06-15	€86.97	€87.86	€86.45	€87.73	287
2026-06-12	€86.62	€87.72	€86.32	€86.61	406
2026-06-11	€85.64	€86.09	€85.64	€85.64	399
2026-06-10	€85.84	€86.20	€85.56	€86.20	548
2026-06-09	€85.72	€85.79	€85.57	€85.79	102
2026-06-08	€86.49	€86.51	€85.87	€85.87	340
2026-06-05	€85.69	€86.23	€85.57	€86.23	12
2026-06-04	€86.00	€86.90	€86.00	€86.63	243
2026-06-03	€87.12	€87.33	€85.95	€85.95	182
2026-06-02	€88.14	€88.14	€87.04	€87.04	1
2026-06-01	€87.41	€87.80	€86.90	€87.80	121
2026-05-29	€89.10	€89.37	€88.13	€88.13	276
2026-05-28	€89.58	€89.61	€89.13	€89.13	112
2026-05-27	€88.72	€89.33	€88.60	€89.33	167
2026-05-26	€89.14	€89.14	€88.18	€88.46	247
2026-05-25	€89.15	€89.60	€88.78	€89.22	271
2026-05-22	€89.31	€89.78	€89.19	€89.19	2
2026-05-21	€89.29	€89.50	€89.26	€89.45	80
2026-05-20	€88.23	€89.23	€87.90	€89.23	132
2026-05-19	€89.30	€89.44	€88.62	€88.62	222
2026-05-18	€87.91	€89.36	€87.77	€89.36	123
2026-05-15	€90.55	€90.55	€89.08	€89.08	149
2026-05-14	€89.54	€90.41	€89.54	€90.35	74
2026-05-13	€90.50	€90.54	€89.16	€89.16	126
2026-05-12	€88.84	€89.68	€88.84	€89.68	153
2026-05-11	€91.78	€91.87	€89.69	€89.69	762
2026-05-08	€92.60	€93.32	€91.96	€92.05	491
2026-05-07	€91.87	€93.77	€91.41	€93.77	1,031
2026-05-06	€86.07	€91.90	€85.47	€90.73	1,583
2026-05-05	€87.07	€87.28	€86.06	€86.06	135
2026-05-04	€88.13	€88.24	€87.29	€87.29	30
2026-04-30	€86.35	€87.62	€86.26	€87.62	5
2026-04-29	€86.87	€86.87	€86.20	€86.20	34
2026-04-28	€87.62	€88.00	€86.69	€86.82	489
2026-04-27	€87.20	€88.07	€87.11	€88.07	198
2026-04-24	€88.49	€88.50	€87.26	€87.26	97
2026-04-23	€89.44	€89.73	€88.87	€88.96	126
2026-04-22	€89.31	€89.84	€89.03	€89.51	8
2026-04-21	€90.42	€90.42	€89.05	€89.05	35
2026-04-20	€89.66	€90.25	€89.66	€90.12	123
2026-04-17	€88.14	€89.83	€87.71	€89.65	200
2026-04-16	€87.20	€88.34	€87.20	€87.89	243
2026-04-15	€87.00	€87.05	€86.69	€86.69	123
2026-04-14	€85.75	€86.89	€85.52	€86.89	366
2026-04-13	€84.42	€85.38	€83.95	€85.38	9
2026-04-10	€85.26	€85.31	€84.57	€84.57	121
2026-04-09	€84.91	€84.91	€83.85	€84.06	182
2026-04-08	€83.66	€84.34	€83.41	€84.18	505
2026-04-07	€83.20	€83.63	€82.89	€82.89	284
2026-04-02	€82.97	€83.80	€82.74	€83.80	540
2026-04-01	€83.80	€84.52	€83.75	€83.78	512
2026-03-31	€82.92	€82.92	€82.13	€82.13	3
2026-03-30	€80.33	€82.88	€80.11	€82.88	460
2026-03-27	€82.49	€82.49	€80.83	€80.83	115
2026-03-26	€82.90	€83.14	€82.14	€82.14	304
2026-03-25	€83.72	€83.72	€82.74	€83.26	143
2026-03-24	€84.53	€84.53	€83.86	€84.16	416
2026-03-23	€85.70	€87.08	€85.37	€85.37	753
2026-03-20	€86.14	€86.27	€85.37	€86.21	464
2026-03-19	€86.78	€86.78	€85.95	€85.95	174
2026-03-18	€87.19	€87.37	€86.69	€86.69	104
2026-03-17	€85.81	€87.07	€85.75	€87.07	129
2026-03-16	€87.35	€87.35	€85.96	€85.96	257
2026-03-13	€87.10	€87.58	€86.64	€87.58	204
2026-03-12	€86.93	€87.28	€86.51	€86.51	21
2026-03-11	€87.13	€87.49	€87.07	€87.34	135
2026-03-10	€87.29	€87.72	€86.44	€87.48	728
2026-03-09	€86.74	€87.13	€85.49	€86.23	894
2026-03-06	€88.43	€88.43	€86.74	€87.05	741
2026-03-05	€88.83	€88.83	€88.06	€88.06	106
2026-03-04	€89.03	€89.09	€88.48	€89.09	299
2026-03-03	€88.89	€89.32	€88.42	€89.13	806
2026-03-02	€89.16	€89.35	€88.77	€88.77	611
2026-02-27	€89.30	€89.32	€88.30	€89.15	230
2026-02-26	€88.92	€90.31	€88.92	€90.31	602
2026-02-25	€89.75	€90.24	€89.02	€89.02	106
2026-02-24	€88.71	€90.16	€88.51	€90.16	107
2026-02-23	€88.99	€89.33	€87.88	€87.88	315
2026-02-20	€90.25	€90.28	€89.28	€89.73	374
2026-02-19	€90.63	€91.50	€90.00	€90.00	178
2026-02-18	€89.18	€90.80	€89.05	€90.80	489
2026-02-17	€88.64	€89.87	€88.64	€89.22	161
2026-02-16	€89.20	€89.20	€88.38	€89.00	360
2026-02-13	€86.46	€88.61	€85.52	€88.61	314
2026-02-12	€91.35	€91.35	€85.36	€85.36	341
2026-02-11	€92.30	€92.54	€91.64	€91.69	422
2026-02-10	€90.20	€93.00	€90.02	€93.00	3
2026-02-09	€91.54	€91.69	€90.39	€90.39	262
2026-02-06	€88.82	€91.17	€88.82	€91.17	538
2026-02-05	€90.61	€91.21	€89.28	€89.28	522
2026-02-04	€88.25	€91.79	€88.02	€91.79	440
2026-02-03	€88.82	€90.22	€86.72	€86.80	2,167
2026-02-02	€94.27	€98.28	€88.76	€91.69	1,426
2026-01-30	€92.89	€94.52	€92.89	€94.03	524
2026-01-29	€91.61	€92.69	€91.11	€92.69	624
2026-01-28	€92.16	€92.45	€91.88	€91.88	208
2026-01-27	€93.72	€93.75	€92.52	€92.52	113
2026-01-26	€93.65	€94.28	€93.55	€93.80	312
2026-01-23	€96.39	€96.39	€94.77	€94.77	104
2026-01-22	€96.73	€96.80	€96.42	€96.80	104
2026-01-21	€94.48	€95.37	€93.56	€95.37	108
2026-01-20	€93.81	€94.38	€93.08	€94.38	455
2026-01-19	€94.71	€95.18	€94.42	€94.42	54
2026-01-16	€97.89	€97.89	€97.05	€97.05	97
2026-01-15	€97.58	€98.17	€97.47	€97.77	39
2026-01-14	€96.57	€96.96	€96.57	€96.89	144
2026-01-13	€96.71	€96.83	€96.12	€96.12	55
2026-01-12	€98.76	€98.76	€97.17	€97.55	224
2026-01-09	€98.09	€98.82	€97.87	€98.41	107
2026-01-08	€96.57	€97.56	€96.42	€97.56	104
2026-01-07	€97.97	€98.12	€97.42	€97.47	125
2026-01-06	€97.13	€97.54	€97.01	€97.54	337
2026-01-05	€95.50	€97.61	€95.27	€97.61	1
2026-01-02	€97.09	€97.09	€95.45	€95.45	206
2025-12-30	€97.02	€97.13	€96.93	€97.13	1
2025-12-29	€96.20	€96.96	€96.02	€96.96	285
2025-12-23	€95.14	€95.53	€95.14	€95.49	103
2025-12-22	€95.05	€95.84	€94.58	€95.27	722
2025-12-19	€95.40	€96.36	€95.12	€96.36	481
2025-12-18	€94.18	€95.88	€94.18	€95.88	77
2025-12-17	€95.33	€95.53	€94.56	€94.80	124
2025-12-16	€93.85	€95.55	€93.85	€95.39	635
2025-12-15	€94.87	€94.87	€93.92	€94.44	211
2025-12-12	€93.83	€93.83	€93.83	€93.83	0
2025-12-11	€92.38	€94.56	€92.31	€93.83	1,521
2025-12-10	€91.70	€92.60	€91.70	€92.60	618
2025-12-09	€92.48	€92.56	€91.84	€91.84	103
2025-12-08	€90.37	€91.96	€90.21	€91.51	898
2025-12-05	€90.56	€90.92	€90.34	€90.54	5
2025-12-04	€90.66	€90.83	€89.99	€89.99	219
2025-12-03	€90.41	€90.41	€89.90	€89.90	0
2025-12-02	€91.80	€92.13	€90.50	€90.50	0
2025-12-01	€90.09	€91.65	€90.06	€91.65	1,355
2025-11-28	€89.40	€90.08	€89.34	€90.08	51
2025-11-27	€89.47	€89.72	€89.20	€89.56	307
2025-11-26	€89.57	€89.64	€89.46	€89.64	65
2025-11-25	€88.69	€89.53	€88.38	€89.53	618
2025-11-24	€90.88	€90.88	€89.42	€89.42	206
2025-11-21	€89.23	€90.09	€89.19	€90.09	412
2025-11-20	€91.38	€91.48	€90.45	€90.64	160
2025-11-19	€91.56	€92.36	€91.48	€91.48	115
2025-11-18	€90.90	€91.95	€90.60	€91.63	575
2025-11-17	€91.53	€92.65	€91.07	€92.13	724
2025-11-14	€92.41	€92.88	€91.26	€91.26	618
2025-11-13	€100.16	€100.42	€90.69	€90.69	1,911
2025-11-12	€99.21	€99.97	€99.14	€99.97	274
2025-11-11	€97.37	€98.30	€96.98	€98.19	411
2025-11-10	€96.00	€97.09	€96.00	€96.44	206
2025-11-07	€96.00	€96.25	€95.20	€95.26	205
2025-11-06	€96.50	€96.93	€94.91	€94.91	207
2025-11-05	€96.81	€97.19	€96.44	€96.68	309
2025-11-04	€96.41	€97.32	€96.26	€97.03	784
2025-11-03	€97.63	€98.02	€96.86	€96.86	105
2025-10-31	€96.87	€97.35	€96.01	€97.25	199
2025-10-30	€95.07	€98.11	€94.82	€98.11	507
2025-10-29	€95.98	€95.98	€94.90	€95.28	53
2025-10-28	€96.22	€96.36	€96.14	€96.14	184
2025-10-27	€96.57	€96.68	€96.11	€96.23	28
2025-10-24	€97.37	€97.51	€96.48	€96.48	76
2025-10-23	€97.78	€98.60	€96.59	€96.59	546
2025-10-22	€98.26	€98.59	€98.12	€98.12	104
2025-10-21	€96.35	€97.83	€96.35	€97.83	389
2025-10-20	€95.46	€95.74	€95.08	€95.74	192
2025-10-17	€93.50	€95.11	€92.96	€95.11	460
2025-10-16	€95.77	€96.13	€95.17	€95.17	154
2025-10-15	€96.09	€96.50	€95.66	€96.50	424
2025-10-14	€95.09	€95.71	€94.77	€95.55	1
2025-10-13	€94.69	€97.14	€94.69	€95.47	354
2025-10-10	€96.20	€96.73	€95.38	€95.38	241
2025-10-09	€96.31	€97.06	€95.88	€97.06	192