The Walt Disney Company (1DIS) Price History
Daily open, high, low, close and volume for The Walt Disney Company (1DIS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €95.17 | €96.20 | €95.17 | €96.34 | 202 |
| 2026-10-08 | €93.03 | €94.21 | €92.90 | €94.21 | 42 |
| 2026-10-07 | €91.97 | €91.97 | €91.97 | €92.57 | 3 |
| 2026-10-06 | €92.48 | €92.48 | €91.90 | €92.35 | 40 |
| 2026-10-05 | €91.06 | €91.06 | €91.06 | €91.14 | 3 |
| 2026-10-02 | €90.44 | €90.82 | €90.30 | €90.82 | 10 |
| 2026-10-01 | €90.35 | €90.35 | €90.35 | €90.34 | 2 |
| 2026-09-30 | €92.46 | €93.24 | €92.46 | €93.33 | 5 |
| 2026-09-29 | €93.03 | €93.03 | €93.03 | €92.83 | 4 |
| 2026-09-28 | €93.56 | €93.56 | €92.66 | €92.66 | 80 |
| 2026-09-25 | €92.60 | €92.60 | €92.60 | €91.70 | 10 |
| 2026-09-24 | €90.90 | €92.60 | €90.90 | €92.11 | 18 |
| 2026-09-23 | €90.55 | €91.76 | €90.55 | €90.83 | 90 |
| 2026-09-22 | €90.76 | €91.50 | €90.75 | €90.78 | 203 |
| 2026-09-21 | €89.79 | €90.58 | €89.79 | €90.54 | 17 |
| 2026-09-18 | €92.31 | €92.31 | €89.90 | €90.41 | 168 |
| 2026-09-17 | €93.30 | €93.32 | €93.23 | €92.42 | 60 |
| 2026-09-16 | €91.95 | €93.20 | €91.95 | €93.78 | 14 |
| 2026-09-15 | €93.49 | €93.66 | €93.49 | €93.25 | 13 |
| 2026-09-14 | €92.54 | €94.03 | €92.42 | €94.08 | 197 |
| 2026-09-11 | €91.53 | €92.26 | €91.53 | €92.20 | 151 |
| 2026-09-10 | €90.00 | €90.00 | €89.87 | €90.29 | 14 |
| 2026-09-09 | €90.51 | €90.51 | €88.70 | €90.05 | 200 |
| 2026-09-08 | €89.90 | €90.07 | €89.58 | €89.90 | 56 |
| 2026-09-07 | €90.11 | €90.50 | €90.11 | €91.38 | 222 |
| 2026-09-04 | €92.37 | €92.37 | €90.75 | €90.75 | 50 |
| 2026-09-03 | €93.25 | €93.78 | €92.60 | €92.85 | 62 |
| 2026-09-02 | €91.48 | €93.78 | €91.48 | €93.81 | 92 |
| 2026-09-01 | €93.04 | €93.84 | €92.40 | €92.67 | 150 |
| 2026-08-31 | €92.56 | €92.84 | €92.56 | €92.84 | 83 |
| 2026-08-28 | €92.66 | €92.66 | €92.66 | €92.66 | 0 |
| 2026-08-27 | €93.30 | €93.30 | €93.30 | €92.66 | 40 |
| 2026-08-26 | €95.43 | €95.43 | €94.50 | €94.50 | 28 |
| 2026-08-25 | €94.71 | €95.38 | €94.49 | €95.38 | 197 |
| 2026-08-24 | €92.13 | €95.44 | €92.13 | €94.24 | 420 |
| 2026-08-21 | €91.64 | €92.37 | €91.64 | €92.37 | 220 |
| 2026-08-20 | €91.07 | €93.00 | €91.03 | €91.87 | 154 |
| 2026-08-19 | €90.11 | €90.11 | €89.72 | €91.19 | 29 |
| 2026-08-18 | €90.10 | €90.73 | €90.06 | €90.23 | 420 |
| 2026-08-17 | €90.90 | €90.90 | €90.73 | €90.54 | 27 |
| 2026-08-14 | €90.87 | €92.25 | €90.55 | €92.13 | 588 |
| 2026-08-13 | €89.70 | €90.20 | €89.70 | €90.01 | 265 |
| 2026-08-12 | €89.88 | €89.88 | €88.83 | €89.24 | 619 |
| 2026-08-11 | €89.06 | €90.04 | €89.05 | €89.65 | 220 |
| 2026-08-10 | €91.00 | €91.00 | €89.31 | €89.27 | 103 |
| 2026-08-07 | €90.62 | €90.72 | €90.39 | €90.60 | 411 |
| 2026-08-06 | €88.16 | €90.00 | €88.16 | €89.79 | 419 |
| 2026-08-05 | €85.58 | €89.04 | €85.56 | €87.00 | 2,169 |
| 2026-08-04 | €85.16 | €85.54 | €84.77 | €85.22 | 601 |
| 2026-08-03 | €84.06 | €85.90 | €84.06 | €85.03 | 66 |
| 2026-07-31 | €83.61 | €83.85 | €80.35 | €83.25 | 1,040 |
| 2026-07-30 | €86.00 | €86.00 | €82.45 | €82.42 | 217 |
| 2026-07-29 | €86.72 | €86.72 | €86.72 | €86.72 | 0 |
| 2026-07-28 | €85.02 | €86.72 | €85.02 | €86.72 | 54 |
| 2026-07-27 | €83.42 | €85.35 | €83.42 | €85.35 | 122 |
| 2026-07-24 | €81.65 | €83.84 | €81.65 | €84.39 | 39 |
| 2026-07-23 | €84.00 | €84.00 | €82.00 | €81.47 | 135 |
| 2026-07-22 | €84.91 | €84.91 | €84.91 | €84.80 | 85 |
| 2026-07-21 | €84.88 | €84.88 | €84.88 | €84.88 | 0 |
| 2026-07-20 | €85.41 | €85.41 | €84.34 | €84.88 | 88 |
| 2026-07-17 | €86.37 | €86.82 | €85.81 | €85.81 | 334 |
| 2026-07-16 | €85.14 | €86.05 | €85.00 | €86.28 | 131 |
| 2026-07-15 | €83.89 | €85.20 | €83.89 | €85.16 | 123 |
| 2026-07-14 | €84.45 | €84.45 | €83.36 | €83.86 | 148 |
| 2026-07-13 | €84.11 | €84.11 | €84.11 | €84.11 | 0 |
| 2026-07-10 | €83.88 | €84.72 | €83.88 | €84.11 | 33 |
| 2026-07-09 | €84.50 | €84.50 | €84.50 | €83.86 | 1 |
| 2026-07-08 | €85.44 | €85.44 | €84.73 | €84.97 | 447 |
| 2026-07-07 | €85.22 | €85.98 | €85.22 | €85.70 | 156 |
| 2026-07-06 | €86.07 | €86.07 | €86.07 | €85.27 | 60 |
| 2026-07-03 | €87.40 | €87.51 | €86.09 | €86.39 | 493 |
| 2026-07-02 | €84.52 | €84.97 | €83.79 | €84.97 | 96 |
| 2026-07-01 | €84.75 | €85.31 | €84.35 | €85.31 | 281 |
| 2026-06-30 | €85.41 | €85.41 | €84.61 | €84.61 | 73 |
| 2026-06-29 | €87.00 | €87.00 | €87.00 | €87.10 | 10 |
| 2026-06-26 | €86.10 | €87.14 | €86.10 | €87.14 | 180 |
| 2026-06-25 | €88.93 | €89.44 | €88.92 | €88.34 | 186 |
| 2026-06-24 | €90.86 | €90.86 | €90.86 | €91.51 | 5 |
| 2026-06-23 | €89.94 | €91.12 | €89.94 | €90.30 | 17 |
| 2026-06-22 | €90.60 | €90.80 | €89.78 | €89.78 | 164 |
| 2026-06-19 | €89.68 | €90.08 | €89.55 | €90.48 | 61 |
| 2026-06-18 | €87.96 | €89.55 | €87.96 | €89.55 | 34 |
| 2026-06-17 | €87.38 | €88.25 | €87.26 | €88.25 | 44 |
| 2026-06-16 | €87.80 | €87.80 | €87.80 | €87.80 | 0 |
| 2026-06-15 | €86.81 | €87.88 | €86.81 | €87.80 | 52 |
| 2026-06-12 | €86.70 | €86.70 | €86.52 | €86.52 | 66 |
| 2026-06-11 | €85.41 | €85.41 | €85.41 | €85.71 | 22 |
| 2026-06-10 | €85.71 | €85.71 | €85.71 | €85.71 | 0 |
| 2026-06-09 | €86.13 | €86.17 | €86.13 | €85.71 | 65 |
| 2026-06-08 | €86.00 | €86.00 | €86.00 | €85.47 | 50 |
| 2026-06-05 | €85.75 | €86.30 | €85.42 | €86.28 | 242 |
| 2026-06-04 | €85.84 | €85.84 | €85.84 | €86.66 | 20 |
| 2026-06-03 | €87.41 | €87.41 | €86.89 | €86.02 | 115 |
| 2026-06-02 | €88.27 | €88.30 | €87.80 | €87.01 | 27 |
| 2026-06-01 | €87.24 | €87.70 | €87.24 | €87.70 | 363 |
| 2026-05-29 | €88.82 | €89.64 | €88.09 | €88.09 | 99 |
| 2026-05-28 | €89.23 | €89.23 | €89.23 | €89.15 | 85 |
| 2026-05-27 | €88.55 | €88.57 | €88.55 | €89.27 | 103 |
| 2026-05-26 | €88.96 | €88.96 | €88.49 | €88.49 | 77 |
| 2026-05-25 | €91.30 | €91.30 | €88.56 | €89.08 | 206 |
| 2026-05-22 | €89.19 | €89.54 | €89.19 | €89.16 | 24 |
| 2026-05-21 | €89.30 | €89.30 | €89.26 | €89.50 | 19 |
| 2026-05-20 | €88.22 | €89.30 | €88.22 | €89.19 | 58 |
| 2026-05-19 | €89.17 | €89.17 | €88.81 | €88.68 | 148 |
| 2026-05-18 | €87.88 | €89.65 | €87.75 | €89.41 | 209 |
| 2026-05-15 | €90.53 | €90.53 | €89.64 | €89.07 | 217 |
| 2026-05-14 | €89.88 | €89.88 | €89.88 | €90.42 | 1 |
| 2026-05-13 | €90.16 | €90.16 | €89.02 | €89.02 | 4 |
| 2026-05-12 | €88.64 | €89.69 | €88.64 | €89.73 | 58 |
| 2026-05-11 | €91.83 | €91.83 | €89.99 | €89.81 | 225 |
| 2026-05-08 | €92.76 | €93.41 | €91.71 | €92.17 | 233 |
| 2026-05-07 | €91.87 | €93.76 | €91.31 | €93.76 | 1,042 |
| 2026-05-06 | €89.26 | €92.40 | €88.73 | €91.04 | 876 |
| 2026-05-05 | €87.36 | €87.36 | €86.01 | €86.22 | 1,137 |
| 2026-05-04 | €88.23 | €88.23 | €87.42 | €87.21 | 114 |
| 2026-04-30 | €86.30 | €86.30 | €86.30 | €87.73 | 7 |
| 2026-04-29 | €87.10 | €87.10 | €86.66 | €86.29 | 16 |
| 2026-04-28 | €87.75 | €87.89 | €86.65 | €86.79 | 126 |
| 2026-04-27 | €87.31 | €87.31 | €87.31 | €87.31 | 0 |
| 2026-04-24 | €88.46 | €88.46 | €88.46 | €87.31 | 24 |
| 2026-04-23 | €89.55 | €89.55 | €89.55 | €89.05 | 175 |
| 2026-04-22 | €89.02 | €89.02 | €89.02 | €89.02 | 0 |
| 2026-04-21 | €90.10 | €90.10 | €90.10 | €89.02 | 17 |
| 2026-04-20 | €89.81 | €90.18 | €89.40 | €90.18 | 68 |
| 2026-04-17 | €88.67 | €88.67 | €88.67 | €89.70 | 60 |
| 2026-04-16 | €87.30 | €87.84 | €87.30 | €87.90 | 46 |
| 2026-04-15 | €86.83 | €87.25 | €86.59 | €86.70 | 418 |
| 2026-04-14 | €85.70 | €86.59 | €85.59 | €86.93 | 191 |
| 2026-04-13 | €82.83 | €82.83 | €82.83 | €82.83 | 0 |
| 2026-04-10 | €82.83 | €82.83 | €82.83 | €82.83 | 0 |
| 2026-04-09 | €82.83 | €82.83 | €82.83 | €82.83 | 0 |
| 2026-04-08 | €82.83 | €82.83 | €82.83 | €82.83 | 0 |
| 2026-04-07 | €83.33 | €83.56 | €83.33 | €82.83 | 89 |
| 2026-04-02 | €83.73 | €83.73 | €83.73 | €83.73 | 0 |
| 2026-04-01 | €83.74 | €84.66 | €83.74 | €83.73 | 8 |
| 2026-03-31 | €82.50 | €82.50 | €81.85 | €82.13 | 62 |
| 2026-03-30 | €80.80 | €82.00 | €80.70 | €82.88 | 52 |
| 2026-03-27 | €82.29 | €82.29 | €80.54 | €80.73 | 225 |
| 2026-03-26 | €83.11 | €83.25 | €82.42 | €82.17 | 109 |
| 2026-03-25 | €83.88 | €83.88 | €82.79 | €83.15 | 155 |
| 2026-03-24 | €84.73 | €84.77 | €84.73 | €84.10 | 55 |
| 2026-03-23 | €85.47 | €87.03 | €85.34 | €85.34 | 101 |
| 2026-03-20 | €86.29 | €86.29 | €86.29 | €86.26 | 12 |
| 2026-03-19 | €87.06 | €87.06 | €86.99 | €85.99 | 70 |
| 2026-03-18 | €87.55 | €87.55 | €87.55 | €86.62 | 20 |
| 2026-03-17 | €85.59 | €86.27 | €85.59 | €87.13 | 35 |
| 2026-03-16 | €87.03 | €87.03 | €86.09 | €86.05 | 100 |
| 2026-03-13 | €86.50 | €86.50 | €86.50 | €86.50 | 0 |
| 2026-03-12 | €87.22 | €87.22 | €86.75 | €86.50 | 160 |
| 2026-03-11 | €87.56 | €87.56 | €87.56 | €87.47 | 16 |
| 2026-03-10 | €88.01 | €88.01 | €86.58 | €87.36 | 27 |
| 2026-03-09 | €87.01 | €87.01 | €85.40 | €86.24 | 281 |
| 2026-03-06 | €87.99 | €88.35 | €86.48 | €86.91 | 92 |
| 2026-03-05 | €89.09 | €89.09 | €88.18 | €88.18 | 96 |
| 2026-03-04 | €88.84 | €89.50 | €88.50 | €89.09 | 248 |
| 2026-03-03 | €88.38 | €88.87 | €88.38 | €89.16 | 163 |
| 2026-03-02 | €89.43 | €89.43 | €87.70 | €88.74 | 271 |
| 2026-02-27 | €89.06 | €89.08 | €89.06 | €89.10 | 67 |
| 2026-02-26 | €89.00 | €90.41 | €89.00 | €90.33 | 47 |
| 2026-02-25 | €88.93 | €88.93 | €88.93 | €88.99 | 25 |
| 2026-02-24 | €88.40 | €91.00 | €88.40 | €90.37 | 149 |
| 2026-02-23 | €89.12 | €89.12 | €87.57 | €87.73 | 135 |
| 2026-02-20 | €90.21 | €90.21 | €89.80 | €89.58 | 61 |
| 2026-02-19 | €90.81 | €90.82 | €90.00 | €90.13 | 190 |
| 2026-02-18 | €91.34 | €91.34 | €89.50 | €90.79 | 156 |
| 2026-02-17 | €89.11 | €89.11 | €88.50 | €89.24 | 246 |
| 2026-02-16 | €89.32 | €89.32 | €88.25 | €88.91 | 97 |
| 2026-02-13 | €86.82 | €88.42 | €86.00 | €88.59 | 114 |
| 2026-02-12 | €91.54 | €91.54 | €85.84 | €85.22 | 198 |
| 2026-02-11 | €92.09 | €92.37 | €91.55 | €91.59 | 72 |
| 2026-02-10 | €90.41 | €90.41 | €89.79 | €93.09 | 30 |
| 2026-02-09 | €91.50 | €91.50 | €90.40 | €90.41 | 128 |
| 2026-02-06 | €88.97 | €89.77 | €88.61 | €91.14 | 126 |
| 2026-02-05 | €90.38 | €90.38 | €89.90 | €89.09 | 551 |
| 2026-02-04 | €88.01 | €91.50 | €88.01 | €91.72 | 986 |
| 2026-02-03 | €88.68 | €90.00 | €86.83 | €86.84 | 1,295 |
| 2026-02-02 | €93.94 | €98.74 | €88.76 | €91.51 | 1,637 |
| 2026-01-30 | €93.26 | €93.55 | €93.26 | €94.11 | 126 |
| 2026-01-29 | €91.86 | €91.86 | €90.99 | €92.77 | 26 |
| 2026-01-28 | €92.43 | €92.63 | €91.87 | €91.87 | 72 |
| 2026-01-27 | €94.05 | €94.12 | €92.45 | €92.45 | 152 |
| 2026-01-26 | €93.83 | €94.32 | €93.75 | €93.81 | 317 |
| 2026-01-23 | €96.00 | €96.39 | €94.76 | €94.83 | 236 |
| 2026-01-22 | €96.99 | €96.99 | €96.26 | €96.78 | 90 |
| 2026-01-21 | €94.29 | €95.25 | €94.29 | €95.44 | 81 |
| 2026-01-20 | €92.99 | €94.45 | €92.99 | €94.45 | 1,119 |
| 2026-01-19 | €95.42 | €95.42 | €94.60 | €94.45 | 108 |
| 2026-01-16 | €97.70 | €97.70 | €97.30 | €97.05 | 66 |
| 2026-01-15 | €96.17 | €96.17 | €96.17 | €96.17 | 0 |
| 2026-01-14 | €96.17 | €96.17 | €96.17 | €96.17 | 0 |
| 2026-01-13 | €96.84 | €96.84 | €96.09 | €96.17 | 4 |
| 2026-01-12 | €98.49 | €98.49 | €97.21 | €97.61 | 91 |
| 2026-01-09 | €98.33 | €98.69 | €97.74 | €98.30 | 236 |
| 2026-01-08 | €96.29 | €96.29 | €96.29 | €97.56 | 20 |
| 2026-01-07 | €98.21 | €98.25 | €97.30 | €97.53 | 242 |
| 2026-01-06 | €96.81 | €97.57 | €96.81 | €97.66 | 18 |
| 2026-01-05 | €95.72 | €97.64 | €95.20 | €97.59 | 599 |
| 2026-01-02 | €96.74 | €96.90 | €95.22 | €95.35 | 296 |
| 2025-12-30 | €97.12 | €98.06 | €96.83 | €98.06 | 405 |
| 2025-12-29 | €96.54 | €96.84 | €96.04 | €96.90 | 515 |
| 2025-12-23 | €95.03 | €95.51 | €95.03 | €95.37 | 82 |
| 2025-12-22 | €94.62 | €95.75 | €94.61 | €95.30 | 111 |
| 2025-12-19 | €95.53 | €96.46 | €95.39 | €96.46 | 187 |
| 2025-12-18 | €94.10 | €94.10 | €94.10 | €95.85 | 25 |
| 2025-12-17 | €95.68 | €95.73 | €94.85 | €94.90 | 116 |
| 2025-12-16 | €95.20 | €95.37 | €95.20 | €95.37 | 44 |
| 2025-12-15 | €94.98 | €94.98 | €94.21 | €94.38 | 171 |
| 2025-12-12 | €94.05 | €98.75 | €90.25 | €95.96 | 361 |
| 2025-12-11 | €91.77 | €91.77 | €91.77 | €93.85 | 10 |
| 2025-12-10 | €91.46 | €92.66 | €91.46 | €92.66 | 94 |
| 2025-12-09 | €92.50 | €92.50 | €91.78 | €91.75 | 65 |
| 2025-12-08 | €99.00 | €99.00 | €90.04 | €91.50 | 397 |
| 2025-12-05 | €90.71 | €90.73 | €89.84 | €90.51 | 1,198 |
| 2025-12-04 | €90.81 | €90.81 | €89.94 | €89.94 | 154 |
| 2025-12-03 | €90.50 | €90.50 | €90.35 | €89.79 | 11 |
| 2025-12-02 | €91.98 | €92.14 | €91.73 | €90.46 | 150 |
| 2025-12-01 | €90.28 | €90.47 | €90.28 | €91.52 | 67 |
| 2025-11-28 | €89.71 | €90.01 | €89.71 | €90.31 | 93 |
| 2025-11-27 | €92.67 | €92.67 | €89.04 | €89.16 | 289 |
| 2025-11-26 | €89.75 | €89.81 | €89.45 | €89.69 | 76 |
| 2025-11-25 | €88.44 | €89.54 | €87.23 | €89.54 | 4,408 |
| 2025-11-24 | €90.42 | €90.42 | €89.29 | €89.29 | 132 |
| 2025-11-21 | €88.95 | €90.02 | €86.49 | €90.02 | 81 |
| 2025-11-20 | €91.50 | €91.50 | €90.56 | €90.87 | 214 |
| 2025-11-19 | €92.95 | €92.95 | €92.28 | €91.67 | 217 |
| 2025-11-18 | €90.39 | €91.58 | €90.39 | €91.58 | 94 |
| 2025-11-17 | €91.81 | €91.81 | €91.08 | €92.01 | 229 |
| 2025-11-14 | €92.53 | €94.18 | €91.38 | €91.38 | 423 |
| 2025-11-13 | €100.10 | €100.10 | €90.92 | €91.23 | 1,741 |
| 2025-11-12 | €99.44 | €100.24 | €99.00 | €99.95 | 1,432 |
| 2025-11-11 | €97.77 | €98.00 | €97.44 | €98.21 | 112 |
| 2025-11-10 | €96.88 | €96.88 | €96.88 | €96.36 | 52 |
| 2025-11-07 | €95.30 | €95.50 | €95.13 | €95.16 | 53 |
| 2025-11-06 | €95.74 | €95.74 | €94.75 | €94.93 | 57 |
| 2025-11-05 | €96.80 | €96.80 | €96.80 | €96.63 | 8 |
| 2025-11-04 | €96.80 | €96.80 | €96.80 | €97.05 | 24 |
| 2025-11-03 | €97.79 | €97.79 | €96.34 | €96.82 | 588 |
| 2025-10-31 | €96.07 | €97.20 | €96.07 | €97.24 | 519 |
| 2025-10-30 | €94.99 | €98.34 | €94.99 | €98.25 | 114 |
| 2025-10-29 | €96.00 | €96.00 | €95.74 | €95.28 | 14 |
| 2025-10-28 | €96.54 | €96.54 | €96.54 | €96.03 | 6 |
| 2025-10-27 | €96.36 | €96.36 | €95.99 | €96.24 | 58 |
| 2025-10-24 | €97.51 | €97.51 | €96.99 | €96.54 | 309 |
| 2025-10-23 | €98.21 | €98.43 | €97.15 | €96.69 | 285 |
| 2025-10-22 | €98.10 | €98.30 | €98.10 | €98.04 | 152 |
| 2025-10-21 | €96.59 | €96.59 | €96.59 | €97.81 | 4 |
| 2025-10-20 | €95.20 | €95.20 | €95.16 | €95.73 | 20 |
| 2025-10-17 | €93.41 | €95.42 | €93.34 | €95.04 | 232 |
| 2025-10-16 | €96.42 | €96.42 | €95.43 | €95.43 | 8 |
| 2025-10-15 | €99.33 | €99.33 | €95.53 | €96.45 | 302 |
| 2025-10-14 | €95.10 | €95.10 | €94.90 | €95.53 | 91 |
| 2025-10-13 | €95.44 | €96.95 | €94.96 | €95.41 | 243 |
| 2025-10-10 | €96.54 | €97.20 | €96.54 | €95.60 | 195 |
| 2025-10-09 | €96.86 | €97.26 | €96.21 | €97.12 | 99 |