Walt Disney Co (0QZO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 2.17616580311 | 96.5 | 96.5 | 95.35 | 80899 | 95.46849093 | DE |
| 4 | 5.85 | 6.30727762803 | 92.75 | 96.9 | 92.75 | 64895 | 95.96880809 | DE |
| 12 | 12.6 | 14.6511627907 | 86 | 96.9 | 86 | 35916 | 93.9302237 | DE |
| 26 | -16.4 | -14.2608695652 | 115 | 119.2 | 85 | 45366 | 97.62429854 | DE |
| 52 | 13.9 | 16.4108618654 | 84.7 | 123.6 | 84.4 | 61380 | 98.68388213 | DE |
| 156 | -78.92 | -44.4569625958 | 177.52 | 177.52 | 79.1 | 55115 | 99.02859677 | DE |
| 260 | -32.5 | -24.7902364607 | 131.1 | 200.58 | 79.1 | 39927 | 107.73574476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730914200 | 98.6 | 2.1 | 2.18 | 98.6 | 98.6 | 98.6 | 22942 |
| 1730827800 | 96.5 | 1.15 | 1.21 | 96.5 | 96.5 | 96.5 | 10738 |
| 1730741400 | 95.35 | -0.75 | -0.78 | 95.35 | 95.35 | 95.35 | 353100 |
| 1730482200 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 16263 |
| 1730395800 | 96.1 | -0.4 | -0.41 | 96.1 | 96.1 | 96.1 | 11670 |
| 1730309400 | 96.5 | 0.15 | 0.16 | 96.5 | 96.5 | 96.5 | 12722 |
| 1730223000 | 96.35 | 0.45 | 0.47 | 96.35 | 96.35 | 96.35 | 124964 |
| 1730136600 | 95.9 | -0.1 | -0.10 | 95.9 | 95.9 | 95.9 | 10679 |
| 1729873800 | 96 | 0.25 | 0.26 | 96 | 96 | 96 | 12459 |
| 1729787400 | 95.75 | -0.95 | -0.98 | 95.75 | 95.75 | 95.75 | 12438 |
| 1729701000 | 96.7 | -0.2 | -0.21 | 96.7 | 96.7 | 96.7 | 20355 |
| 1729614600 | 96.9 | 0.45 | 0.47 | 96.9 | 96.9 | 96.9 | 20255 |
| 1729528200 | 96.45 | -0.25 | -0.26 | 96.45 | 96.45 | 96.45 | 13466 |
| 1729269000 | 96.7 | 0 | 0.00 | 96.7 | 96.7 | 96.7 | 11304 |
| 1729182600 | 96.7 | 0.9 | 0.94 | 96.7 | 96.7 | 96.7 | 518779 |
| 1729096200 | 95.8 | 1.3 | 1.38 | 95.8 | 95.8 | 95.8 | 25921 |
| 1729009800 | 94.5 | -0.25 | -0.26 | 94.5 | 94.5 | 94.5 | 40206 |
| 1728923400 | 94.75 | 0.35 | 0.37 | 94.75 | 94.75 | 94.75 | 9369 |
| 1728664200 | 94.4 | 1.25 | 1.34 | 94.4 | 94.4 | 94.4 | 13611 |
| 1728577800 | 93.15 | 0.4 | 0.43 | 93.15 | 93.15 | 93.15 | 45085 |
| 1728491400 | 92.75 | -0.45 | -0.48 | 92.75 | 92.75 | 92.75 | 14515 |
| 1728405000 | 93.2 | -0.2 | -0.21 | 93.2 | 93.2 | 93.2 | 16997 |
| 1728318600 | 93.4 | -0.75 | -0.80 | 93.4 | 93.4 | 93.4 | 16616 |
| 1728059400 | 94.15 | 0.25 | 0.27 | 94.15 | 94.15 | 94.15 | 17441 |
| 1727973000 | 93.9 | -0.45 | -0.48 | 93.9 | 93.9 | 93.9 | 7226 |
| 1727886600 | 94.35 | 0.45 | 0.48 | 94.35 | 94.35 | 94.35 | 16635 |
| 1727800200 | 93.9 | -1.75 | -1.83 | 95.9 | 96.1 | 93.8 | 19507 |
| 1727713800 | 95.65 | -1.05 | -1.09 | 95.65 | 95.65 | 95.65 | 12467 |
| 1727454600 | 96.7 | 2 | 2.11 | 96.7 | 96.7 | 96.7 | 16860 |
| 1727368200 | 94.7 | 1.2 | 1.28 | 94.7 | 94.7 | 94.7 | 19841 |
| 1727281800 | 93.5 | 0.2 | 0.21 | 93.5 | 93.5 | 93.5 | 7490 |
| 1727195400 | 93.3 | 0.5 | 0.54 | 93.3 | 93.3 | 93.3 | 10733 |
| 1727109000 | 92.8 | -0.1 | -0.11 | 92.8 | 92.8 | 92.8 | 11652 |
| 1726849800 | 92.9 | -1.55 | -1.64 | 92.9 | 92.9 | 92.9 | 12571 |
| 1726763400 | 94.45 | 1.15 | 1.23 | 94.45 | 94.45 | 94.45 | 16094 |
| 1726677000 | 93.3 | 0.85 | 0.92 | 93.3 | 93.3 | 93.3 | 24229 |
| 1726590600 | 92.45 | 0.65 | 0.71 | 92.45 | 92.45 | 92.45 | 26679 |
| 1726504200 | 91.8 | 1.3 | 1.44 | 91.8 | 91.8 | 91.8 | 27470 |
| 1726245000 | 90.5 | 1.6 | 1.80 | 90.5 | 90.5 | 90.5 | 14484 |
| 1726158600 | 88.9 | 2 | 2.30 | 88.9 | 88.9 | 88.9 | 13891 |
| 1726072200 | 86.9 | -2.7 | -3.01 | 87.8 | 87.8 | 86.6 | 23793 |
| 1725985800 | 89.6 | 0.3 | 0.34 | 89.6 | 89.6 | 89.6 | 17303 |
| 1725899400 | 89.3 | 0.05 | 0.06 | 89.3 | 89.3 | 89.3 | 20522 |
| 1725640200 | 89.25 | -0.35 | -0.39 | 89.25 | 89.25 | 89.25 | 16288 |
| 1725553800 | 89.6 | -0.6 | -0.67 | 89.6 | 89.6 | 89.6 | 39319 |
| 1725467400 | 90.2 | -0.1 | -0.11 | 90.2 | 90.2 | 90.2 | 68377 |
| 1725381000 | 90.3 | 0.25 | 0.28 | 90.3 | 90.3 | 90.3 | 17064 |
| 1725294600 | 90.05 | -0.05 | -0.06 | 90.05 | 90.05 | 90.05 | 250 |
| 1725035400 | 90.1 | -0.3 | -0.33 | 90.1 | 90.1 | 90.1 | 6691 |
| 1724949000 | 90.4 | 0.6 | 0.67 | 90.4 | 90.4 | 90.4 | 10500 |
| 1724862600 | 89.8 | -1.2 | -1.32 | 89.8 | 89.8 | 89.8 | 18840 |
| 1724776200 | 91 | 0.6 | 0.66 | 91 | 91 | 91 | 8843 |
| 1724430600 | 90.4 | 0 | 0.00 | 90.4 | 90.4 | 90.4 | 17863 |
| 1724344200 | 90.4 | 0.65 | 0.72 | 90.4 | 90.4 | 90.4 | 28471 |
| 1724257800 | 89.75 | 0.1 | 0.11 | 89.75 | 89.75 | 89.75 | 13868 |
| 1724171400 | 89.65 | -0.85 | -0.94 | 89.65 | 89.65 | 89.65 | 89398 |
| 1724085000 | 90.5 | 1.25 | 1.40 | 90.5 | 90.5 | 90.5 | 19448 |
| 1723825800 | 89.25 | 0.85 | 0.96 | 89.25 | 89.25 | 89.25 | 27697 |
| 1723739400 | 88.4 | 2.4 | 2.79 | 88.4 | 88.4 | 88.4 | 25182 |
| 1723653000 | 86 | 0.4 | 0.47 | 86 | 86 | 86 | 58621 |
| 1723566600 | 85.6 | -0.6 | -0.70 | 85.6 | 85.6 | 85.6 | 14885 |
| 1723480200 | 86.2 | 1.2 | 1.41 | 86.2 | 86.2 | 86.2 | 26268 |
| 1723221000 | 85 | -0.5 | -0.58 | 85 | 85 | 85 | 17522 |
| 1723134600 | 85.5 | -3 | -3.39 | 85.5 | 85.5 | 85.5 | 54876 |
| 1723048200 | 88.5 | -0.6 | -0.67 | 88.5 | 88.5 | 88.5 | 63897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
