Walt Disney Co.

283

245

105.26

Date Time Volume Order Volume Price
30/06/2025 21:41:50.400 697   105.26
      697 105.26
      697 105.26
30/06/2025 21:41:22.872 950   105.26
      950 105.26
      950 105.26
30/06/2025 21:41:22.812 950   105.26
      950 105.26
      950 105.26
30/06/2025 21:29:31.400 1   105.12
      1 105.12
      1 105.12
30/06/2025 21:27:27.307 10   105.20
      10 105.20
      10 105.20
30/06/2025 21:09:34.014 100   105.00
      100 105.00
      100 105.00
30/06/2025 21:07:32.678 100   105.06
      100 105.06
      100 105.06
30/06/2025 20:56:52.171 1   105.00
      1 105.00
      1 105.00
30/06/2025 20:51:29.780 10   104.96
      10 104.96
      10 104.96
30/06/2025 20:30:42.367 1   105.02
      1 105.02
      1 105.02
30/06/2025 20:25:54.481 15   105.00
      15 105.00
      15 105.00
30/06/2025 20:06:19.699 10   105.12
      10 105.12
      10 105.12
30/06/2025 19:56:36.543 10   104.96
      10 104.96
      10 104.96
30/06/2025 19:33:41.477 20   105.04
      20 105.04
      20 105.04
30/06/2025 19:31:15.992 103   105.12
      103 105.12
      103 105.12
30/06/2025 19:30:51.450 2   105.10
      2 105.10
      2 105.10
30/06/2025 19:27:28.004 10   105.22
      10 105.22
      10 105.22
30/06/2025 19:20:25.713 3   105.16
      3 105.16
      3 105.16
30/06/2025 18:53:23.529 20   105.42
      20 105.42
      20 105.42
30/06/2025 18:29:10.302 13   104.78
      13 104.78
      13 104.78
30/06/2025 18:19:33.123 5   104.92
      5 104.92
      5 104.92
30/06/2025 18:04:54.876 60   104.88
      60 104.88
      60 104.88
30/06/2025 18:02:34.115 20   104.84
      4 104.84
      16 104.84
      20 104.84
30/06/2025 17:59:15.656 49   104.76
      49 104.76
      49 104.76
30/06/2025 17:57:41.203 200   104.82
      200 104.82
      200 104.82
30/06/2025 17:56:16.700 100   104.86
      100 104.86
      100 104.86
30/06/2025 17:49:14.635 4   105.06
      4 105.06
      4 105.06
30/06/2025 17:38:00.650 3   105.22
      3 105.22
      3 105.22
30/06/2025 17:35:10.820 5   105.16
      5 105.16
      5 105.16
30/06/2025 17:30:27.178 12   105.22
      12 105.22
      12 105.22
30/06/2025 17:30:26.279 50   105.14
      50 105.14
      50 105.14
30/06/2025 17:29:51.918 20   105.14
      20 105.14
      20 105.14
30/06/2025 17:27:06.181 1   105.16
      1 105.16
      1 105.16
30/06/2025 17:10:17.559 112   104.96
      38 104.96
      112 104.96
      54 104.96
      20 104.96
30/06/2025 17:10:17.530 13   104.96
      13 104.96
      13 104.96
30/06/2025 16:52:31.412 1   105.18
      1 105.18
      1 105.18
30/06/2025 16:50:29.983 13   105.24
      13 105.24
      13 105.24
30/06/2025 16:49:01.402 5   105.16
      5 105.16
      5 105.16
30/06/2025 16:47:07.021 50   105.10
      50 105.10
      50 105.10
30/06/2025 16:45:47.864 4   105.06
      4 105.06
      4 105.06
30/06/2025 16:40:58.007 5   105.08
      5 105.08
      5 105.08
30/06/2025 16:37:16.703 200   105.24
      200 105.24
      200 105.24
30/06/2025 16:36:30.773 5   105.28
      5 105.28
      5 105.28
30/06/2025 16:27:09.514 1   105.32
      1 105.32
      1 105.32
30/06/2025 16:17:13.524 50   105.46
      50 105.46
      50 105.46
30/06/2025 16:14:48.502 20   105.52
      20 105.52
      20 105.52
30/06/2025 16:13:46.211 2   105.42
      2 105.42
      2 105.42
30/06/2025 16:10:17.555 12   105.46
      12 105.46
      12 105.46
30/06/2025 16:10:06.550 32   105.48
      32 105.48
      32 105.48
30/06/2025 16:03:18.774 3   105.62
      3 105.62
      3 105.62
30/06/2025 16:01:52.548 25   105.60
      25 105.60
      25 105.60
30/06/2025 16:01:45.649 110   105.54
      110 105.54
      110 105.54
30/06/2025 16:00:14.123 1   105.52
      1 105.52
      1 105.52
30/06/2025 15:57:17.316 1   105.56
      1 105.56
      1 105.56
30/06/2025 15:45:41.933 1   105.74
      1 105.74
      1 105.74
30/06/2025 15:41:59.513 10   105.70
      10 105.70
      10 105.70
30/06/2025 15:41:46.490 2   105.68
      2 105.68
      2 105.68
30/06/2025 15:36:37.853 3   105.90
      3 105.90
      3 105.90
30/06/2025 15:36:32.422 50   106.00
      50 106.00
      50 106.00
30/06/2025 15:34:00.513 6   105.74
      6 105.74
      6 105.74
30/06/2025 15:26:47.551 30   106.30
      30 106.30
      30 106.30
30/06/2025 15:25:42.884 37   106.32
      37 106.32
      37 106.32
30/06/2025 15:23:23.122 5   106.30
      5 106.30
      5 106.30
30/06/2025 15:20:50.930 16   106.16
      16 106.16
      16 106.16
30/06/2025 15:20:45.349 232   106.24
      232 106.24
      232 106.24
30/06/2025 15:20:45.209 10   106.24
      10 106.24
      10 106.24
30/06/2025 15:20:44.505 10   106.24
      10 106.24
      10 106.24
30/06/2025 15:20:43.844 10   106.24
      10 106.24
      10 106.24
30/06/2025 15:20:42.657 6   106.16
      6 106.16
      6 106.16
30/06/2025 15:19:58.796 50   106.30
      50 106.30
      50 106.30
30/06/2025 15:19:58.686 232   106.30
      232 106.30
      232 106.30
30/06/2025 15:17:44.979 11   106.30
      11 106.30
      11 106.30
30/06/2025 15:17:04.388 39   106.28
      39 106.28
      39 106.28
30/06/2025 15:17:04.234 22   106.28
      22 106.28
      22 106.28
30/06/2025 15:17:03.527 39   106.28
      39 106.28
      39 106.28
30/06/2025 15:11:27.144 1   106.24
      1 106.24
      1 106.24
30/06/2025 15:09:49.141 10   106.18
      10 106.18
      10 106.18
30/06/2025 15:09:47.184 94   106.24
      94 106.24
      94 106.24
30/06/2025 15:09:46.984 20   106.24
      20 106.24
      20 106.24
30/06/2025 15:09:46.389 100   106.24
      100 106.24
      100 106.24
30/06/2025 15:06:19.964 1   106.32
      1 106.32
      1 106.32
30/06/2025 15:03:44.854 170   106.20
      170 106.20
      170 106.20
30/06/2025 15:01:15.136 3   106.38
      3 106.38
      3 106.38
30/06/2025 14:58:58.960 50   106.40
      50 106.40
      50 106.40
30/06/2025 14:57:44.664 120   106.44
      120 106.44
      120 106.44
30/06/2025 14:53:08.887 11   106.26
      11 106.26
      11 106.26
30/06/2025 14:45:04.159 34   106.28
      34 106.28
      34 106.28
30/06/2025 14:43:43.973 232   106.36
      232 106.36
      232 106.36
30/06/2025 14:43:08.935 710   106.28
      710 106.28
      710 106.28
30/06/2025 14:42:10.842 290   106.26
      290 106.26
      290 106.26
30/06/2025 14:37:30.268 95   106.10
      95 106.10
      95 106.10
30/06/2025 14:35:09.573 19   106.12
      19 106.12
      19 106.12
30/06/2025 14:25:40.277 144   106.08
      144 106.08
      144 106.08
30/06/2025 14:20:40.744 25   106.30
      25 106.30
      25 106.30
30/06/2025 14:14:29.617 40   106.10
      40 106.10
      40 106.10
30/06/2025 14:10:43.487 110   106.06
      110 106.06
      110 106.06
30/06/2025 14:06:41.392 15   106.06
      15 106.06
      15 106.06
30/06/2025 13:52:01.002 11   106.16
      11 106.16
      11 106.16
30/06/2025 13:47:36.882 100   106.38
      100 106.38
      100 106.38
30/06/2025 13:37:56.993 29   106.22
      29 106.22
      29 106.22
30/06/2025 13:34:01.520 10   106.32
      10 106.32
      10 106.32
30/06/2025 13:31:14.319 5   106.32
      5 106.32
      5 106.32
30/06/2025 13:11:13.511 10   106.38
      10 106.38
      10 106.38
30/06/2025 13:08:46.643 4   106.22
      4 106.22
      4 106.22
30/06/2025 13:05:13.683 26   106.06
      26 106.06
      26 106.06
30/06/2025 13:03:43.432 290   106.04
      290 106.04
      290 106.04
30/06/2025 13:03:42.937 10   105.88
      10 105.88
      10 105.88
30/06/2025 12:57:35.967 3   106.28
      3 106.28
      3 106.28
30/06/2025 12:57:01.138 1   106.40
      1 106.40
      1 106.40
30/06/2025 12:45:47.976 290   106.28
      290 106.28
      290 106.28
30/06/2025 12:42:20.195 8   106.28
      8 106.28
      8 106.28
30/06/2025 12:41:21.837 200   106.28
      200 106.28
      200 106.28
30/06/2025 12:38:16.782 21   106.42
      21 106.42
      21 106.42
30/06/2025 12:30:45.457 95   106.22
      95 106.22
      95 106.22
30/06/2025 12:30:26.208 1   106.36
      1 106.36
      1 106.36
30/06/2025 12:26:08.253 20   106.24
      20 106.24
      20 106.24
30/06/2025 12:16:38.130 49   106.52
      49 106.52
      49 106.52
30/06/2025 12:10:55.725 30   106.44
      30 106.44
      30 106.44
30/06/2025 12:08:03.601 29   106.42
      29 106.42
      29 106.42
30/06/2025 12:05:05.007 90   106.42
      90 106.42
      90 106.42
30/06/2025 11:51:54.851 50   106.20
      50 106.20
      50 106.20
30/06/2025 11:36:14.789 1   106.32
      1 106.32
      1 106.32
30/06/2025 11:30:52.120 12   106.16
      12 106.16
      12 106.16
30/06/2025 11:26:33.464 4   106.38
      4 106.38
      4 106.38
30/06/2025 11:18:08.890 200   106.52
      200 106.52
      200 106.52
30/06/2025 11:17:15.927 49   106.52
      49 106.52
      49 106.52
30/06/2025 11:17:12.662 93   106.50
      93 106.50
      25 106.50
      68 106.50
30/06/2025 11:16:47.838 200   106.48
      200 106.48
      200 106.48
30/06/2025 11:14:16.790 130   106.34
      130 106.34
      130 106.34
30/06/2025 11:14:16.584 200   106.34
      200 106.34
      200 106.34
30/06/2025 11:13:36.785 200   106.44
      200 106.44
      200 106.44
30/06/2025 11:11:17.168 50   106.48
      50 106.48
      50 106.48
30/06/2025 11:08:32.591 10   106.48
      10 106.48
      10 106.48
30/06/2025 11:06:29.999 290   106.44
      290 106.44
      290 106.44
30/06/2025 11:03:02.220 10   106.40
      10 106.40
      10 106.40
30/06/2025 11:00:40.107 2   106.48
      2 106.48
      2 106.48
30/06/2025 10:53:06.145 186   106.46
      186 106.46
      186 106.46
30/06/2025 10:46:53.744 11   106.26
      11 106.26
      11 106.26
30/06/2025 10:41:56.641 1   106.48
      1 106.48
      1 106.48
30/06/2025 10:41:07.919 4   106.28
      4 106.28
      4 106.28
30/06/2025 10:38:30.421 1   106.26
      1 106.26
      1 106.26
30/06/2025 10:37:58.441 1   106.26
      1 106.26
      1 106.26
30/06/2025 10:37:32.002 1   106.24
      1 106.24
      1 106.24
30/06/2025 10:36:02.963 25   106.22
      25 106.22
      25 106.22
30/06/2025 10:34:46.589 6   106.26
      6 106.26
      6 106.26
30/06/2025 10:32:20.614 60   106.10
      60 106.10
      60 106.10
30/06/2025 10:20:33.117 3   106.04
      3 106.04
      3 106.04
30/06/2025 10:12:29.323 1   105.96
      1 105.96
      1 105.96
30/06/2025 10:10:50.464 50   106.20
      50 106.20
      50 106.20
30/06/2025 10:10:46.130 200   105.90
      200 105.90
      200 105.90
30/06/2025 10:10:46.030 5   105.90
      5 105.90
      5 105.90
30/06/2025 10:10:45.349 5   105.90
      5 105.90
      5 105.90
30/06/2025 10:10:44.723 35   105.90
      35 105.90
      35 105.90
30/06/2025 10:10:44.521 5   105.90
      5 105.90
      5 105.90
30/06/2025 10:10:43.917 56   105.90
      56 105.90
      56 105.90
30/06/2025 10:10:43.716 5   105.90
      5 105.90
      5 105.90
30/06/2025 10:10:43.010 55   105.90
      55 105.90
      55 105.90
30/06/2025 10:10:34.671 33   105.94
      33 105.94
      33 105.94
30/06/2025 10:10:34.470 5   105.94
      5 105.94
      5 105.94
30/06/2025 10:10:33.867 41   105.94
      41 105.94
      41 105.94
30/06/2025 10:10:33.187 5   105.94
      5 105.94
      5 105.94
30/06/2025 10:10:32.559 5   105.94
      5 105.94
      5 105.94
30/06/2025 10:10:32.459 54   105.94
      54 105.94
      54 105.94
30/06/2025 10:10:31.756 5   105.94
      5 105.94
      5 105.94
30/06/2025 10:10:31.655 33   105.94
      33 105.94
      33 105.94
30/06/2025 10:09:51.796 180   106.08
      180 106.08
      180 106.08
30/06/2025 10:07:46.025 88   106.00
      7 106.00
      88 106.00
      63 106.00
      18 106.00
30/06/2025 10:07:45.988 290   106.00
      290 106.00
      290 106.00
30/06/2025 10:07:45.912 178   106.00
      178 106.00
      25 106.00
      147 106.00
      6 106.00
30/06/2025 10:07:33.902 80   105.98
      80 105.98
      80 105.98
30/06/2025 10:02:51.770 5   105.98
      5 105.98
      5 105.98
30/06/2025 10:02:49.454 40   105.98
      40 105.98
      40 105.98
30/06/2025 10:02:48.988 10   105.90
      10 105.90
      10 105.90
30/06/2025 10:02:47.631 50   105.88
      50 105.88
      50 105.88
30/06/2025 10:02:47.382 39   105.86
      39 105.86
      39 105.86
30/06/2025 10:02:46.320 100   105.86
      50 105.86
      50 105.86
      100 105.86
30/06/2025 10:02:45.511 200   105.86
      200 105.86
      200 105.86
30/06/2025 10:02:01.729 200   105.84
      200 105.84
      200 105.84
30/06/2025 10:00:19.826 60   105.80
      60 105.80
      60 105.80
30/06/2025 10:00:00.284 200   105.68
      200 105.68
      200 105.68
30/06/2025 09:59:51.459 3   105.70
      3 105.70
      3 105.70
30/06/2025 09:59:46.463 50   105.72
      50 105.72
      50 105.72
30/06/2025 09:59:15.760 50   105.72
      50 105.72
      50 105.72
30/06/2025 09:59:15.156 50   105.72
      50 105.72
      50 105.72
30/06/2025 09:56:15.718 16   105.72
      16 105.72
      16 105.72
30/06/2025 09:51:17.427 50   105.90
      50 105.90
      50 105.90
30/06/2025 09:38:41.319 2   105.60
      2 105.60
      2 105.60
30/06/2025 09:35:53.069 30   105.62
      30 105.62
      30 105.62
30/06/2025 09:32:04.633 200   105.66
      200 105.66
      200 105.66
30/06/2025 09:31:09.134 2   105.66
      2 105.66
      2 105.66
30/06/2025 09:28:43.090 55   105.70
      55 105.70
      55 105.70
30/06/2025 09:25:21.652 1   105.90
      1 105.90
      1 105.90
30/06/2025 09:16:52.031 100   105.86
      100 105.86
      100 105.86
30/06/2025 09:14:06.735 16   105.70
      16 105.70
      16 105.70
30/06/2025 09:12:07.338 200   105.72
      200 105.72
      200 105.72
30/06/2025 09:07:48.623 200   105.70
      200 105.70
      200 105.70
30/06/2025 09:07:09.268 200   105.72
      200 105.72
      200 105.72
30/06/2025 09:05:37.701 25   105.70
      25 105.70
      25 105.70
30/06/2025 09:00:19.052 40   105.70
      40 105.70
      40 105.70
30/06/2025 08:56:24.577 288   105.60
      288 105.60
      288 105.60
30/06/2025 08:55:51.809 288   105.70
      288 105.70
      288 105.70
30/06/2025 08:54:14.981 288   105.70
      288 105.70
      288 105.70
30/06/2025 08:52:07.337 288   105.82
      288 105.82
      288 105.82
30/06/2025 08:52:07.166 18   105.82
      18 105.82
      18 105.82
30/06/2025 08:52:06.981 180   105.82
      180 105.82
      180 105.82
30/06/2025 08:47:46.705 32   105.82
      32 105.82
      32 105.82
30/06/2025 08:33:32.715 288   105.76
      288 105.76
      288 105.76
30/06/2025 08:29:26.991 156   105.98
      156 105.98
      156 105.98
30/06/2025 08:29:19.598 4   105.88
      4 105.88
      4 105.88
30/06/2025 08:28:41.300 200   105.80
      200 105.80
      200 105.80
30/06/2025 08:28:40.397 62   105.80
      62 105.80
      62 105.80
30/06/2025 08:28:36.677 40   105.80
      40 105.80
      40 105.80
30/06/2025 08:28:36.173 36   105.80
      36 105.80
      36 105.80
30/06/2025 08:28:36.073 5   105.80
      5 105.80
      5 105.80
30/06/2025 08:28:35.471 69   105.80
      69 105.80
      69 105.80
30/06/2025 08:24:13.637 48   105.80
      48 105.80
      48 105.80
30/06/2025 08:18:40.536 676   105.70
      676 105.70
      676 105.70
30/06/2025 08:18:40.168 50   105.74
      50 105.74
      50 105.74
30/06/2025 08:18:39.372 626   105.74
      338 105.74
      288 105.74
      288 105.74
      338 105.74
30/06/2025 08:17:40.616 288   105.80
      288 105.80
      288 105.80
30/06/2025 08:17:16.106 100   105.80
      100 105.80
      100 105.80
30/06/2025 08:16:55.413 27   105.80
      18 105.80
      27 105.80
      9 105.80
30/06/2025 08:06:13.071 100   105.50
      100 105.50
      100 105.50
30/06/2025 08:05:39.375 1   105.78
      1 105.78
      1 105.78
30/06/2025 08:04:06.303 12   105.36
      5 105.36
      6 105.36
      6 105.36
      1 105.36
      6 105.36
30/06/2025 08:00:04.215 50   105.78
      50 105.78
      50 105.78
30/06/2025 08:00:04.116 50   105.78
      50 105.78
      50 105.78
30/06/2025 08:00:02.753 5   105.22
      5 105.22
      5 105.22
30/06/2025 07:50:14.032 100   105.20
      100 105.20
      100 105.20
30/06/2025 07:47:07.857 288   105.60
      288 105.60
      288 105.60
30/06/2025 07:45:44.647 100   105.00
      100 105.00
      100 105.00
30/06/2025 07:45:43.739 240   105.20
      200 105.20
      140 105.20
      100 105.20
      40 105.20
30/06/2025 07:43:58.702 100   105.12
      100 105.12
      100 105.12
30/06/2025 07:43:43.231 300   105.30
      300 105.30
      300 105.30
30/06/2025 07:42:23.257 100   105.32
      100 105.32
      100 105.32
30/06/2025 07:42:22.854 190   105.78
      10 105.78
      190 105.78
      180 105.78
30/06/2025 07:42:21.611 100   105.32
      100 105.32
      100 105.32
30/06/2025 07:42:21.244 100   105.70
      100 105.70
      100 105.70
30/06/2025 07:42:20.637 100   105.32
      100 105.32
      100 105.32
30/06/2025 07:42:20.039 100   105.78
      66 105.78
      12 105.78
      12 105.78
      10 105.78
      100 105.78
30/06/2025 07:38:31.346 1   105.32
      1 105.32
      1 105.32
30/06/2025 07:33:41.933 15   105.32
      15 105.32
      15 105.32
30/06/2025 07:32:36.720 180   105.32
      180 105.32
      180 105.32
30/06/2025 07:32:36.443 148   105.32
      50 105.32
      70 105.32
      18 105.32
      10 105.32
      148 105.32
30/06/2025 07:32:35.340 293   105.32
      20 105.32
      34 105.32
      35 105.32
      7 105.32
      20 105.32
      40 105.32
      2 105.32
      4 105.32
      60 105.32
      13 105.32
      1 105.32
      1 105.32
      289 105.32
      50 105.32
      10 105.32
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 CEST (UTC+2)