Walt Disney Co.

191

185

74.66

Date Time Volume Order Volume Price
17/04/2025 21:54:56.814 27   74.66
      27 74.66
      27 74.66
17/04/2025 21:47:39.178 17   74.59
      17 74.59
      17 74.59
17/04/2025 21:41:28.975 18   74.71
      18 74.71
      18 74.71
17/04/2025 21:41:11.525 37   74.75
      37 74.75
      37 74.75
17/04/2025 21:10:33.083 7   74.78
      7 74.78
      7 74.78
17/04/2025 20:58:38.041 65   74.86
      65 74.86
      65 74.86
17/04/2025 20:51:44.592 200   74.99
      200 74.99
      200 74.99
17/04/2025 20:50:46.194 17   75.00
      17 75.00
      17 75.00
17/04/2025 20:39:47.924 20   75.39
      20 75.39
      20 75.39
17/04/2025 20:32:01.123 1   75.45
      1 75.45
      1 75.45
17/04/2025 20:14:59.229 12   75.41
      12 75.41
      12 75.41
17/04/2025 20:13:46.055 119   75.48
      119 75.48
      119 75.48
17/04/2025 20:10:03.455 5   75.56
      5 75.56
      5 75.56
17/04/2025 20:09:00.097 14   75.56
      14 75.56
      14 75.56
17/04/2025 20:08:03.907 20   75.49
      20 75.49
      20 75.49
17/04/2025 20:06:57.813 5   75.52
      5 75.52
      5 75.52
17/04/2025 19:51:49.305 1   75.24
      1 75.24
      1 75.24
17/04/2025 19:36:06.288 30   75.00
      30 75.00
      30 75.00
17/04/2025 19:34:27.272 14   75.08
      14 75.08
      14 75.08
17/04/2025 19:27:16.422 105   75.00
      105 75.00
      105 75.00
17/04/2025 19:25:34.833 1   75.09
      1 75.09
      1 75.09
17/04/2025 19:21:13.320 5   74.98
      5 74.98
      5 74.98
17/04/2025 19:16:00.710 13   75.18
      13 75.18
      13 75.18
17/04/2025 19:06:37.791 20   75.22
      20 75.22
      20 75.22
17/04/2025 19:00:50.793 20   75.31
      20 75.31
      20 75.31
17/04/2025 18:56:46.963 13   75.30
      13 75.30
      13 75.30
17/04/2025 18:56:22.942 580   75.27
      580 75.27
      580 75.27
17/04/2025 18:50:32.468 6   74.97
      6 74.97
      6 74.97
17/04/2025 18:46:24.545 13   75.00
      13 75.00
      13 75.00
17/04/2025 18:40:20.046 150   75.12
      150 75.12
      150 75.12
17/04/2025 18:21:38.383 50   75.12
      50 75.12
      50 75.12
17/04/2025 18:19:10.396 10   75.00
      10 75.00
      10 75.00
17/04/2025 18:17:52.223 5   74.80
      5 74.80
      5 74.80
17/04/2025 18:16:35.060 250   74.89
      250 74.89
      250 74.89
17/04/2025 18:16:22.832 599   74.80
      599 74.80
      599 74.80
17/04/2025 18:12:42.020 14   74.61
      14 74.61
      14 74.61
17/04/2025 18:06:49.364 3   74.56
      3 74.56
      3 74.56
17/04/2025 18:06:36.468 25   74.73
      25 74.73
      25 74.73
17/04/2025 18:06:23.989 35   74.78
      35 74.78
      35 74.78
17/04/2025 17:58:12.709 55   74.44
      55 74.44
      55 74.44
17/04/2025 17:54:51.832 50   74.50
      50 74.50
      50 74.50
17/04/2025 17:41:22.800 100   74.80
      100 74.80
      100 74.80
17/04/2025 17:27:19.943 27   74.51
      27 74.51
      27 74.51
17/04/2025 17:13:48.947 10   74.63
      10 74.63
      10 74.63
17/04/2025 17:10:54.542 3   74.64
      3 74.64
      3 74.64
17/04/2025 17:08:30.704 1   74.72
      1 74.72
      1 74.72
17/04/2025 17:05:51.129 100   74.50
      100 74.50
      100 74.50
17/04/2025 16:54:21.421 30   74.23
      30 74.23
      30 74.23
17/04/2025 16:49:36.590 18   73.83
      18 73.83
      18 73.83
17/04/2025 16:43:52.953 30   73.89
      30 73.89
      30 73.89
17/04/2025 16:43:34.698 23   73.97
      23 73.97
      23 73.97
17/04/2025 16:40:34.439 6   73.70
      6 73.70
      6 73.70
17/04/2025 16:38:05.896 15   73.75
      15 73.75
      15 73.75
17/04/2025 16:35:16.415 200   73.92
      200 73.92
      200 73.92
17/04/2025 16:32:11.666 22   73.84
      22 73.84
      22 73.84
17/04/2025 16:29:56.804 60   73.97
      60 73.97
      60 73.97
17/04/2025 16:24:11.589 5   73.90
      5 73.90
      5 73.90
17/04/2025 16:14:31.670 20   74.21
      20 74.21
      20 74.21
17/04/2025 16:07:08.720 269   74.25
      269 74.25
      269 74.25
17/04/2025 16:06:54.771 242   74.26
      242 74.26
      242 74.26
17/04/2025 16:04:22.972 70   74.31
      70 74.31
      70 74.31
17/04/2025 15:51:48.584 40   74.31
      40 74.31
      40 74.31
17/04/2025 15:45:34.546 337   74.03
      337 74.03
      337 74.03
17/04/2025 15:37:28.010 15   73.86
      15 73.86
      15 73.86
17/04/2025 15:36:45.115 2   73.77
      2 73.77
      2 73.77
17/04/2025 15:34:33.261 6   73.81
      6 73.81
      6 73.81
17/04/2025 15:32:21.451 13   73.55
      13 73.55
      13 73.55
17/04/2025 15:32:03.936 277   73.60
      277 73.60
      277 73.60
17/04/2025 15:23:27.140 70   73.30
      70 73.30
      70 73.30
17/04/2025 15:22:58.263 11   73.20
      11 73.20
      11 73.20
17/04/2025 15:16:45.007 70   73.19
      70 73.19
      70 73.19
17/04/2025 15:10:23.954 55   73.01
      55 73.01
      55 73.01
17/04/2025 15:09:24.189 9   73.17
      9 73.17
      9 73.17
17/04/2025 15:05:52.040 1   73.19
      1 73.19
      1 73.19
17/04/2025 15:04:40.924 8   73.19
      8 73.19
      8 73.19
17/04/2025 15:02:16.072 1   73.27
      1 73.27
      1 73.27
17/04/2025 15:00:21.564 50   73.18
      50 73.18
      50 73.18
17/04/2025 14:58:43.639 26   73.18
      26 73.18
      26 73.18
17/04/2025 14:58:17.392 11   73.18
      10 73.18
      1 73.18
      11 73.18
17/04/2025 14:53:54.968 25   73.38
      25 73.38
      25 73.38
17/04/2025 14:53:51.574 1   73.29
      1 73.29
      1 73.29
17/04/2025 14:53:11.707 18   73.35
      18 73.35
      18 73.35
17/04/2025 14:42:16.295 4   73.41
      4 73.41
      4 73.41
17/04/2025 14:35:36.576 200   73.49
      200 73.49
      200 73.49
17/04/2025 14:02:40.243 70   73.17
      70 73.17
      70 73.17
17/04/2025 13:57:57.915 75   73.14
      75 73.14
      75 73.14
17/04/2025 13:45:43.281 4   73.08
      4 73.08
      4 73.08
17/04/2025 13:43:33.996 2   73.21
      2 73.21
      2 73.21
17/04/2025 13:39:09.713 20   73.06
      20 73.06
      20 73.06
17/04/2025 13:12:40.646 7   73.24
      7 73.24
      7 73.24
17/04/2025 13:08:52.124 7   73.26
      7 73.26
      7 73.26
17/04/2025 13:06:33.692 100   73.25
      100 73.25
      100 73.25
17/04/2025 12:55:16.798 9   73.26
      9 73.26
      9 73.26
17/04/2025 12:34:27.055 20   73.40
      20 73.40
      20 73.40
17/04/2025 12:34:26.925 71   73.41
      71 73.41
      71 73.41
17/04/2025 12:34:26.793 100   73.50
      100 73.50
      100 73.50
17/04/2025 12:34:03.618 50   73.51
      50 73.51
      50 73.51
17/04/2025 12:28:01.508 24   73.41
      24 73.41
      24 73.41
17/04/2025 12:27:46.960 10   73.51
      10 73.51
      10 73.51
17/04/2025 12:20:04.469 16   73.52
      16 73.52
      16 73.52
17/04/2025 12:14:42.770 7   73.42
      7 73.42
      7 73.42
17/04/2025 12:08:51.174 30   73.23
      30 73.23
      30 73.23
17/04/2025 12:07:03.238 300   73.37
      300 73.37
      300 73.37
17/04/2025 12:06:07.745 5   73.39
      5 73.39
      5 73.39
17/04/2025 12:01:38.200 30   73.29
      30 73.29
      30 73.29
17/04/2025 12:00:43.855 10   73.44
      10 73.44
      10 73.44
17/04/2025 11:54:45.380 31   73.53
      31 73.53
      31 73.53
17/04/2025 11:54:40.854 42   73.50
      42 73.50
      42 73.50
17/04/2025 11:54:31.923 39   73.35
      39 73.35
      39 73.35
17/04/2025 11:54:31.121 3   73.35
      3 73.35
      3 73.35
17/04/2025 11:54:30.317 3   73.35
      3 73.35
      3 73.35
17/04/2025 11:54:16.979 180   73.45
      180 73.45
      180 73.45
17/04/2025 11:54:11.050 242   73.37
      242 73.37
      242 73.37
17/04/2025 11:54:05.345 10   73.35
      10 73.35
      10 73.35
17/04/2025 11:49:24.874 20   73.30
      20 73.30
      20 73.30
17/04/2025 11:46:25.281 6   73.35
      6 73.35
      6 73.35
17/04/2025 11:44:49.212 20   73.39
      20 73.39
      20 73.39
17/04/2025 11:43:12.679 28   73.37
      28 73.37
      28 73.37
17/04/2025 11:39:14.548 5   73.38
      5 73.38
      5 73.38
17/04/2025 11:34:19.343 28   73.38
      28 73.38
      28 73.38
17/04/2025 11:33:42.581 28   73.39
      28 73.39
      28 73.39
17/04/2025 11:33:00.254 28   73.41
      28 73.41
      28 73.41
17/04/2025 11:19:07.397 32   73.27
      32 73.27
      32 73.27
17/04/2025 11:10:33.349 7   73.38
      7 73.38
      7 73.38
17/04/2025 10:53:07.413 10   73.43
      10 73.43
      10 73.43
17/04/2025 10:52:53.539 14   73.45
      14 73.45
      14 73.45
17/04/2025 10:52:47.268 2   73.45
      2 73.45
      2 73.45
17/04/2025 10:51:22.494 10   73.43
      10 73.43
      10 73.43
17/04/2025 10:49:26.235 5   73.26
      5 73.26
      5 73.26
17/04/2025 10:44:11.602 100   73.27
      100 73.27
      100 73.27
17/04/2025 10:27:53.687 37   73.62
      37 73.62
      37 73.62
17/04/2025 10:27:02.508 10   73.48
      10 73.48
      10 73.48
17/04/2025 10:26:29.802 60   73.36
      60 73.36
      60 73.36
17/04/2025 10:21:32.041 4   73.48
      4 73.48
      4 73.48
17/04/2025 10:10:49.092 70   73.44
      70 73.44
      70 73.44
17/04/2025 10:08:06.916 200   73.44
      200 73.44
      200 73.44
17/04/2025 10:06:49.829 300   73.43
      300 73.43
      300 73.43
17/04/2025 10:00:09.463 300   73.64
      300 73.64
      300 73.64
17/04/2025 09:55:16.166 5   73.59
      5 73.59
      5 73.59
17/04/2025 09:48:28.831 149   73.65
      149 73.65
      149 73.65
17/04/2025 09:46:56.009 25   73.50
      25 73.50
      25 73.50
17/04/2025 09:46:37.907 71   73.51
      71 73.51
      71 73.51
17/04/2025 09:41:55.843 20   73.65
      20 73.65
      20 73.65
17/04/2025 09:39:53.155 71   73.51
      71 73.51
      71 73.51
17/04/2025 09:37:33.484 71   73.51
      71 73.51
      71 73.51
17/04/2025 09:36:10.235 71   73.51
      71 73.51
      71 73.51
17/04/2025 09:33:20.696 100   73.60
      100 73.60
      100 73.60
17/04/2025 09:33:16.696 300   73.60
      300 73.60
      300 73.60
17/04/2025 09:31:21.219 4   73.60
      4 73.60
      4 73.60
17/04/2025 09:30:17.948 54   73.73
      54 73.73
      54 73.73
17/04/2025 09:30:03.747 7   73.72
      7 73.72
      7 73.72
17/04/2025 09:28:54.945 1   73.71
      1 73.71
      1 73.71
17/04/2025 09:25:27.532 75   73.74
      75 73.74
      75 73.74
17/04/2025 09:24:10.618 75   73.76
      75 73.76
      75 73.76
17/04/2025 09:23:13.085 35   73.60
      35 73.60
      35 73.60
17/04/2025 09:21:35.260 27   73.74
      27 73.74
      27 73.74
17/04/2025 09:20:42.420 8   73.76
      8 73.76
      8 73.76
17/04/2025 09:20:30.217 100   73.76
      100 73.76
      100 73.76
17/04/2025 09:15:30.613 100   73.50
      100 73.50
      100 73.50
17/04/2025 09:14:19.074 47   73.25
      47 73.25
      47 73.25
17/04/2025 09:13:07.388 6   73.55
      6 73.55
      6 73.55
17/04/2025 09:09:08.187 250   73.50
      250 73.50
      250 73.50
17/04/2025 09:08:39.282 250   73.51
      250 73.51
      250 73.51
17/04/2025 09:05:37.538 236   73.53
      236 73.53
      236 73.53
17/04/2025 09:04:11.276 16   73.51
      16 73.51
      16 73.51
17/04/2025 09:03:32.669 1   73.51
      1 73.51
      1 73.51
17/04/2025 08:57:37.869 25   73.51
      25 73.51
      25 73.51
17/04/2025 08:48:37.442 43   73.64
      43 73.64
      43 73.64
17/04/2025 08:47:15.163 141   73.51
      141 73.51
      141 73.51
17/04/2025 08:41:17.787 6   73.67
      6 73.67
      6 73.67
17/04/2025 08:35:39.306 62   73.72
      62 73.72
      62 73.72
17/04/2025 08:23:35.969 4   73.81
      4 73.81
      4 73.81
17/04/2025 08:20:53.679 7   73.76
      7 73.76
      7 73.76
17/04/2025 08:17:47.981 10   73.80
      10 73.80
      10 73.80
17/04/2025 08:16:08.534 5   73.55
      5 73.55
      5 73.55
17/04/2025 08:12:44.117 60   73.80
      60 73.80
      60 73.80
17/04/2025 08:00:46.114 3   73.51
      3 73.51
      3 73.51
17/04/2025 08:00:08.804 1   73.76
      1 73.76
      1 73.76
17/04/2025 08:00:01.752 4   73.51
      4 73.51
      4 73.51
17/04/2025 07:59:20.146 10   73.75
      10 73.75
      10 73.75
17/04/2025 07:44:56.357 1   73.51
      1 73.51
      1 73.51
17/04/2025 07:43:01.064 100   73.50
      50 73.50
      100 73.50
      50 73.50
17/04/2025 07:42:05.174 100   73.49
      100 73.49
      100 73.49
17/04/2025 07:38:51.510 14   73.49
      14 73.49
      14 73.49
17/04/2025 07:30:09.863 28   73.14
      1 73.14
      7 73.14
      20 73.14
      1 73.14
      13 73.14
      14 73.14
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)