Walt Disney Co.

209

186

91.08

Date Time Volume Order Volume Price
14/11/2025 21:55:28.430 15   91.08
      15 91.08
      15 91.08
14/11/2025 21:51:17.058 20   91.00
      20 91.00
      20 91.00
14/11/2025 21:38:31.492 39   91.19
      39 91.19
      39 91.19
14/11/2025 21:13:47.083 20   91.18
      20 91.18
      20 91.18
14/11/2025 21:05:26.686 25   91.34
      25 91.34
      25 91.34
14/11/2025 20:52:31.801 10   91.46
      10 91.46
      10 91.46
14/11/2025 20:51:37.971 10   91.45
      10 91.45
      10 91.45
14/11/2025 20:46:46.215 16   91.43
      16 91.43
      16 91.43
14/11/2025 20:40:15.612 7   91.26
      7 91.26
      7 91.26
14/11/2025 20:25:23.616 20   91.20
      20 91.20
      20 91.20
14/11/2025 20:21:51.455 20   91.15
      20 91.15
      20 91.15
14/11/2025 20:14:46.462 100   91.05
      100 91.05
      100 91.05
14/11/2025 20:10:59.574 33   91.21
      33 91.21
      33 91.21
14/11/2025 20:05:28.631 40   91.01
      40 91.01
      40 91.01
14/11/2025 19:57:09.973 25   91.06
      25 91.06
      25 91.06
14/11/2025 19:54:01.877 6   91.10
      6 91.10
      6 91.10
14/11/2025 19:48:44.824 7   90.98
      7 90.98
      7 90.98
14/11/2025 19:46:51.153 12   90.91
      12 90.91
      12 90.91
14/11/2025 19:37:44.482 4   90.99
      4 90.99
      4 90.99
14/11/2025 19:23:47.354 25   90.81
      25 90.81
      25 90.81
14/11/2025 19:13:20.320 10   90.85
      10 90.85
      10 90.85
14/11/2025 19:10:25.951 80   90.80
      80 90.80
      80 90.80
14/11/2025 18:49:01.888 20   91.19
      20 91.19
      20 91.19
14/11/2025 18:45:56.168 61   91.19
      61 91.19
      61 91.19
14/11/2025 18:41:59.631 10   91.15
      10 91.15
      10 91.15
14/11/2025 18:40:10.510 16   91.12
      16 91.12
      16 91.12
14/11/2025 18:24:27.104 100   91.09
      100 91.09
      100 91.09
14/11/2025 18:20:21.192 1   91.14
      1 91.14
      1 91.14
14/11/2025 18:18:32.258 10   90.83
      10 90.83
      10 90.83
14/11/2025 18:18:00.219 362   90.96
      362 90.96
      362 90.96
14/11/2025 18:17:26.026 20   91.00
      20 91.00
      20 91.00
14/11/2025 18:15:41.659 30   91.10
      30 91.10
      30 91.10
14/11/2025 18:14:24.043 50   91.26
      50 91.26
      50 91.26
14/11/2025 18:12:56.207 105   91.21
      105 91.21
      105 91.21
14/11/2025 18:09:18.180 200   91.26
      200 91.26
      200 91.26
14/11/2025 18:07:05.164 25   91.18
      25 91.18
      25 91.18
14/11/2025 18:05:11.361 100   91.17
      100 91.17
      100 91.17
14/11/2025 18:04:05.305 100   91.13
      100 91.13
      100 91.13
14/11/2025 18:03:08.344 3   91.16
      3 91.16
      3 91.16
14/11/2025 18:00:01.955 50   90.98
      50 90.98
      50 90.98
14/11/2025 17:54:51.877 15   90.83
      15 90.83
      15 90.83
14/11/2025 17:54:51.835 10   90.83
      10 90.83
      10 90.83
14/11/2025 17:53:16.392 320   91.00
      10 91.00
      300 91.00
      5 91.00
      320 91.00
      5 91.00
14/11/2025 17:47:58.864 10   91.12
      10 91.12
      10 91.12
14/11/2025 17:42:45.946 100   91.25
      100 91.25
      100 91.25
14/11/2025 17:42:31.244 30   91.33
      30 91.33
      30 91.33
14/11/2025 17:42:13.401 3   91.39
      3 91.39
      3 91.39
14/11/2025 17:27:52.935 6   91.42
      6 91.42
      6 91.42
14/11/2025 17:24:06.837 50   91.62
      50 91.62
      50 91.62
14/11/2025 17:14:54.765 7   91.85
      7 91.85
      7 91.85
14/11/2025 17:01:17.513 11   91.70
      11 91.70
      11 91.70
14/11/2025 17:01:01.815 10   91.72
      10 91.72
      10 91.72
14/11/2025 16:51:21.622 68   91.78
      68 91.78
      68 91.78
14/11/2025 16:46:38.526 10   91.74
      10 91.74
      10 91.74
14/11/2025 16:46:20.103 31   91.77
      31 91.77
      31 91.77
14/11/2025 16:44:21.895 11   91.74
      11 91.74
      11 91.74
14/11/2025 16:43:28.868 5   91.90
      5 91.90
      5 91.90
14/11/2025 16:34:40.617 60   91.90
      60 91.90
      60 91.90
14/11/2025 16:31:06.091 5   91.92
      5 91.92
      5 91.92
14/11/2025 16:20:41.328 12   91.55
      12 91.55
      12 91.55
14/11/2025 16:18:10.630 25   91.72
      25 91.72
      25 91.72
14/11/2025 16:18:02.918 25   91.72
      25 91.72
      25 91.72
14/11/2025 16:15:12.271 19   91.48
      19 91.48
      19 91.48
14/11/2025 16:12:27.241 50   91.72
      50 91.72
      50 91.72
14/11/2025 16:11:13.532 28   91.37
      28 91.37
      28 91.37
14/11/2025 16:10:18.867 3   91.20
      3 91.20
      3 91.20
14/11/2025 16:08:16.746 5   91.30
      5 91.30
      5 91.30
14/11/2025 16:07:57.588 22   91.16
      22 91.16
      22 91.16
14/11/2025 16:07:56.764 2   91.20
      2 91.20
      2 91.20
14/11/2025 16:07:46.318 18   91.25
      18 91.25
      18 91.25
14/11/2025 16:05:29.522 20   91.33
      20 91.33
      20 91.33
14/11/2025 16:04:53.159 1   91.47
      1 91.47
      1 91.47
14/11/2025 16:04:47.524 25   91.50
      25 91.50
      5 91.50
      20 91.50
14/11/2025 16:04:35.568 12   91.60
      12 91.60
      12 91.60
14/11/2025 16:04:35.496 5   91.61
      5 91.61
      5 91.61
14/11/2025 16:03:54.526 5   91.70
      5 91.70
      5 91.70
14/11/2025 16:02:55.904 2   91.80
      2 91.80
      2 91.80
14/11/2025 16:00:01.295 1   92.28
      1 92.28
      1 92.28
14/11/2025 15:57:38.196 25   92.34
      25 92.34
      25 92.34
14/11/2025 15:56:18.310 1   92.46
      1 92.46
      1 92.46
14/11/2025 15:55:52.409 1   92.52
      1 92.52
      1 92.52
14/11/2025 15:54:27.662 33   92.67
      33 92.67
      33 92.67
14/11/2025 15:54:16.046 55   92.82
      55 92.82
      55 92.82
14/11/2025 15:53:09.311 92   92.75
      92 92.75
      92 92.75
14/11/2025 15:53:08.955 68   92.75
      68 92.75
      68 92.75
14/11/2025 15:42:25.271 17   93.23
      17 93.23
      17 93.23
14/11/2025 15:42:04.332 100   93.24
      100 93.24
      100 93.24
14/11/2025 15:41:08.353 2   92.91
      2 92.91
      2 92.91
14/11/2025 15:37:06.976 6   93.04
      6 93.04
      6 93.04
14/11/2025 15:36:26.958 1   93.18
      1 93.18
      1 93.18
14/11/2025 15:31:52.518 66   93.07
      66 93.07
      66 93.07
14/11/2025 15:23:28.257 16   91.80
      16 91.80
      16 91.80
14/11/2025 15:18:19.246 20   91.80
      20 91.80
      20 91.80
14/11/2025 15:15:02.038 20   91.90
      20 91.90
      20 91.90
14/11/2025 15:08:28.279 25   91.95
      25 91.95
      25 91.95
14/11/2025 15:02:08.381 1   91.92
      1 91.92
      1 91.92
14/11/2025 14:59:01.644 14   91.74
      14 91.74
      14 91.74
14/11/2025 14:52:11.677 21   91.71
      21 91.71
      21 91.71
14/11/2025 14:50:23.727 2   91.82
      2 91.82
      2 91.82
14/11/2025 14:48:54.278 5   91.82
      5 91.82
      5 91.82
14/11/2025 14:34:10.696 162   91.61
      162 91.61
      162 91.61
14/11/2025 14:24:44.353 8   91.78
      8 91.78
      8 91.78
14/11/2025 14:17:47.507 10   91.82
      10 91.82
      10 91.82
14/11/2025 14:13:31.032 25   91.94
      25 91.94
      25 91.94
14/11/2025 14:08:18.085 1   91.90
      1 91.90
      1 91.90
14/11/2025 14:02:32.079 43   91.74
      43 91.74
      43 91.74
14/11/2025 13:55:51.656 2   92.06
      2 92.06
      2 92.06
14/11/2025 13:55:47.457 100   92.06
      100 92.06
      100 92.06
14/11/2025 13:55:03.449 230   91.87
      230 91.87
      230 91.87
14/11/2025 13:53:48.522 11   91.76
      11 91.76
      11 91.76
14/11/2025 13:49:50.329 15   91.72
      15 91.72
      15 91.72
14/11/2025 13:47:55.237 25   92.10
      25 92.10
      25 92.10
14/11/2025 13:46:03.776 10   91.92
      10 91.92
      10 91.92
14/11/2025 13:44:40.141 20   91.71
      20 91.71
      20 91.71
14/11/2025 13:41:20.122 40   91.75
      40 91.75
      40 91.75
14/11/2025 13:38:26.195 140   91.79
      140 91.79
      140 91.79
14/11/2025 13:38:15.407 1   91.99
      1 91.99
      1 91.99
14/11/2025 13:17:45.271 50   91.77
      50 91.77
      50 91.77
14/11/2025 13:17:03.302 230   91.77
      230 91.77
      230 91.77
14/11/2025 13:13:44.900 22   91.67
      22 91.67
      22 91.67
14/11/2025 13:04:12.222 4   92.06
      4 92.06
      4 92.06
14/11/2025 13:02:19.005 1   92.20
      1 92.20
      1 92.20
14/11/2025 13:02:05.512 80   92.27
      80 92.27
      80 92.27
14/11/2025 12:56:57.031 15   92.20
      15 92.20
      15 92.20
14/11/2025 12:55:10.498 25   92.26
      25 92.26
      25 92.26
14/11/2025 12:53:55.106 32   92.13
      32 92.13
      32 92.13
14/11/2025 12:49:37.746 1   92.15
      1 92.15
      1 92.15
14/11/2025 12:46:34.213 5   92.02
      5 92.02
      5 92.02
14/11/2025 12:42:55.356 193   92.03
      193 92.03
      25 92.03
      168 92.03
14/11/2025 12:42:48.389 57   92.11
      57 92.11
      57 92.11
14/11/2025 12:34:01.009 11   92.20
      11 92.20
      11 92.20
14/11/2025 12:14:25.514 330   92.23
      330 92.23
      330 92.23
14/11/2025 12:14:25.336 50   92.24
      50 92.24
      50 92.24
14/11/2025 12:13:49.752 40   92.46
      40 92.46
      40 92.46
14/11/2025 12:00:43.943 125   92.57
      125 92.57
      125 92.57
14/11/2025 12:00:30.349 125   92.58
      125 92.58
      125 92.58
14/11/2025 11:53:10.128 1   92.54
      1 92.54
      1 92.54
14/11/2025 11:51:50.731 72   92.54
      72 92.54
      72 92.54
14/11/2025 11:51:41.338 50   92.51
      50 92.51
      50 92.51
14/11/2025 11:49:41.114 5   92.41
      5 92.41
      5 92.41
14/11/2025 11:47:32.283 60   92.48
      60 92.48
      60 92.48
14/11/2025 11:32:27.797 6   92.57
      6 92.57
      6 92.57
14/11/2025 11:09:24.269 5   92.73
      5 92.73
      5 92.73
14/11/2025 11:07:20.838 3   92.68
      3 92.68
      3 92.68
14/11/2025 11:07:13.013 10   92.68
      10 92.68
      10 92.68
14/11/2025 10:44:49.988 48   92.69
      48 92.69
      48 92.69
14/11/2025 10:44:22.789 10   92.66
      10 92.66
      10 92.66
14/11/2025 10:43:50.416 10   92.66
      10 92.66
      10 92.66
14/11/2025 10:43:17.200 49   92.66
      49 92.66
      49 92.66
14/11/2025 10:42:49.660 12   92.66
      12 92.66
      12 92.66
14/11/2025 10:42:22.482 12   92.64
      12 92.64
      12 92.64
14/11/2025 10:41:54.429 28   92.65
      28 92.65
      28 92.65
14/11/2025 10:41:15.422 12   92.63
      12 92.63
      12 92.63
14/11/2025 10:40:49.685 34   92.63
      34 92.63
      34 92.63
14/11/2025 10:39:29.510 23   92.61
      23 92.61
      23 92.61
14/11/2025 10:39:04.319 10   92.62
      10 92.62
      10 92.62
14/11/2025 10:35:48.232 150   92.80
      150 92.80
      150 92.80
14/11/2025 10:32:02.019 184   92.70
      184 92.70
      184 92.70
14/11/2025 10:28:56.758 16   92.70
      16 92.70
      16 92.70
14/11/2025 10:27:27.940 16   92.65
      16 92.65
      16 92.65
14/11/2025 10:00:53.957 50   92.37
      50 92.37
      50 92.37
14/11/2025 09:56:03.423 32   92.36
      32 92.36
      32 92.36
14/11/2025 09:49:43.714 154   92.30
      10 92.30
      154 92.30
      144 92.30
14/11/2025 09:49:04.228 200   92.30
      117 92.30
      200 92.30
      83 92.30
14/11/2025 09:48:27.025 2   92.37
      2 92.37
      2 92.37
14/11/2025 09:46:48.737 20   92.30
      20 92.30
      20 92.30
14/11/2025 09:46:09.577 5   92.40
      5 92.40
      5 92.40
14/11/2025 09:42:12.996 10   92.42
      10 92.42
      10 92.42
14/11/2025 09:30:22.331 2   92.31
      2 92.31
      2 92.31
14/11/2025 09:16:57.473 16   92.32
      16 92.32
      16 92.32
14/11/2025 09:16:57.424 5   92.32
      5 92.32
      5 92.32
14/11/2025 09:14:50.489 300   92.50
      300 92.50
      300 92.50
14/11/2025 08:55:13.155 5   92.30
      5 92.30
      5 92.30
14/11/2025 08:35:15.336 1   92.48
      1 92.48
      1 92.48
14/11/2025 08:34:16.188 10   92.49
      10 92.49
      10 92.49
14/11/2025 08:22:23.168 200   92.30
      200 92.30
      200 92.30
14/11/2025 08:22:22.563 200   92.30
      200 92.30
      200 92.30
14/11/2025 08:16:50.804 325   92.30
      325 92.30
      325 92.30
14/11/2025 08:13:24.862 3   92.30
      3 92.30
      3 92.30
14/11/2025 08:02:58.817 3   92.30
      3 92.30
      3 92.30
14/11/2025 08:00:15.538 2   92.49
      2 92.49
      2 92.49
14/11/2025 08:00:08.263 1   92.31
      1 92.31
      1 92.31
14/11/2025 07:53:48.987 83   92.30
      83 92.30
      83 92.30
14/11/2025 07:37:18.556 10   92.24
      10 92.24
      10 92.24
14/11/2025 07:31:48.404 3   92.43
      3 92.43
      3 92.43
14/11/2025 07:30:03.760 314   92.25
      1 92.25
      215 92.25
      15 92.25
      314 92.25
      22 92.25
      5 92.25
      53 92.25
      3 92.25
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)