TipRanks
Go Ultimate55% OFF

Walt Disney (0QZO) Historical Prices

GB:0QZO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026110.44112.57109.80110.86110.86-0.10%20,2090.87
Oct 29, 2026108.88111.09107.95110.97110.97+1.98%15,3930.66
Oct 28, 2026110.05110.41108.71108.82108.82-1.20%35,8801.56
Oct 27, 2026110.33111.02109.47110.15110.15-0.02%14,5170.63
Oct 26, 2026113.08113.31109.99110.17110.17-2.33%12,2120.53
Oct 23, 2026111.79113.14110.90112.80112.80+0.06%10,4310.45
Oct 22, 2026110.78113.33110.46112.73112.73+1.15%9,3090.40
Oct 21, 2026111.60112.00110.16111.45111.45-0.15%7,6900.33
Oct 20, 2026109.34111.83109.04111.62111.62+1.56%11,1670.47
Oct 19, 2026110.70111.56109.11109.91109.91-0.23%8,0810.34
Oct 16, 2026111.25112.70109.85110.16110.16-1.15%17,4580.73
Oct 15, 2026109.00111.59108.35111.44111.44+3.09%8,2770.34
Oct 14, 2026107.81109.38107.00108.10108.10-0.94%22,1700.91
Oct 13, 2026108.94110.16107.50109.13109.13+0.44%31,4011.31
Oct 12, 2026108.04108.76107.50108.65108.65+0.71%8,7150.36
Oct 09, 2026106.64108.00106.00107.88107.88+1.06%12,0580.50
Oct 08, 2026104.80107.25103.11106.75106.75+2.18%19,0630.77
Oct 07, 2026104.82104.82102.66104.47104.47+0.79%13,5490.55
Oct 06, 2026102.25104.31102.25103.65103.65+0.74%10,5000.43
Oct 05, 2026101.28103.00101.03102.89102.89+0.55%17,4990.72
Oct 02, 2026100.75102.98100.75102.33102.33+0.78%11,0010.45
Oct 01, 2026106.15106.35101.41101.54101.54-3.62%11,2350.46
Sep 30, 2026106.01106.64104.45105.35105.35+0.34%11,4620.47
Sep 29, 2026106.85106.85104.31104.99104.99-0.47%14,7730.59
Sep 28, 2026106.00106.89104.56105.49105.49+0.08%7,0370.28
Sep 25, 2026105.70105.95104.31105.41105.41+0.44%50,6012.05
Sep 24, 2026104.77105.67102.19104.95104.95+1.22%9,4170.38
Sep 23, 2026105.00105.00102.71103.69103.69-0.01%23,2260.76
Sep 22, 2026103.00105.23103.00103.70103.70-0.44%10,9350.35
Sep 21, 2026103.66104.51102.00104.16104.16+1.43%15,7570.50
Sep 18, 2026105.63106.36102.65102.69102.69-3.21%17,2630.55
Sep 17, 2026107.00108.50105.33106.10106.10-1.85%5,3270.17
Sep 16, 2026105.30108.21105.30108.10108.10+0.93%4,3760.14
Sep 15, 2026107.49109.00106.60107.10107.10-1.64%20,4850.65
Sep 14, 2026106.31109.44105.42108.89108.89+2.39%19,5410.62
Sep 11, 2026106.00107.30105.00106.35106.35+1.44%18,1050.58
Sep 10, 2026105.07105.23102.67104.84104.84+0.16%18,8350.60
Sep 09, 2026105.22105.50102.91104.67104.67+0.29%4,4940.14
Sep 08, 2026105.69105.69103.73104.37104.37-1.56%11,0490.35
Sep 07, 2026106.02108.09105.18106.02106.02+0.00%00.00
Sep 04, 2026107.95108.09105.18106.02106.02-1.57%7,8550.25
Sep 03, 2026107.90109.38106.69107.71107.71-0.98%6,7980.21
Sep 02, 2026107.24108.99105.22108.78108.78+2.02%10,9660.34
Sep 01, 2026108.56108.95106.59106.63106.63-0.87%106,2383.49
Aug 31, 2026107.76108.81106.97107.57107.57-0.12%4,3780.14
Aug 28, 2026106.00108.14106.00107.70107.70+0.35%16,9860.55
Aug 27, 2026108.22109.91107.17107.32107.32-2.24%8,2620.26
Aug 26, 2026112.00112.00109.63109.78109.78-1.46%7,2250.23
Aug 25, 2026111.00111.60109.56111.41111.41+1.01%24,6240.78
Aug 24, 2026106.73111.87106.68110.30110.30+2.72%23,5180.75