XETRA - Delayed Quote EUR

Walmart Inc. (WMT.DE)

Compare
87.91
-0.90
(-1.01%)
As of 10:39:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202588.2288.2287.9187.9187.91627
Jan 14, 202589.4489.5288.7588.8188.814,955
Jan 13, 202590.7791.1889.8689.8689.863,080
Jan 10, 202589.1790.9889.0890.6190.6112,041
Jan 9, 202588.6089.5088.1689.4089.401,918
Jan 8, 202587.7389.0787.7388.6188.611,407
Jan 7, 202587.9788.3287.2887.6487.641,928
Jan 6, 202588.1888.7386.7788.7188.7117,387
Jan 3, 202587.7288.6687.3988.5488.541,076
Jan 2, 202587.7688.4887.1988.0388.033,172
Dec 30, 202488.0088.0087.3587.5187.511,847
Dec 27, 202488.8389.2187.5287.5287.524,502
Dec 23, 202488.9488.9485.7085.8785.876,776
Dec 20, 202489.9689.9687.5089.8789.8727,960
Dec 19, 202490.4792.0089.7590.3590.355,218
Dec 18, 202491.0091.5890.4191.3191.3110,447
Dec 17, 202490.3790.9089.7990.2090.203,772
Dec 16, 202490.1490.5589.2190.3790.373,726
Dec 13, 2024 0.21 Dividend
Dec 13, 202490.2390.7788.8890.1990.193,824
Dec 12, 202490.5291.1590.0590.8790.664,747
Dec 11, 202490.4091.1389.7691.1390.922,354
Dec 10, 202488.9088.9088.9088.9088.70-
Dec 9, 202491.5491.5988.3988.9088.704,951
Dec 6, 202490.1591.2089.9990.6890.474,247
Dec 5, 202489.9090.4189.3190.2490.037,935
Dec 4, 202489.3089.4188.7989.1188.912,576
Dec 3, 202488.4488.6187.6888.5688.363,053
Dec 2, 202488.7788.7788.0088.1987.996,738
Nov 29, 202487.3787.6987.0187.3687.162,622
Nov 28, 202487.0887.0887.0887.0886.88-
Nov 27, 202487.1087.4686.6287.0886.889,570
Nov 26, 202485.9286.7184.7386.7186.514,946
Nov 25, 202487.0387.0387.0387.0386.83-
Nov 22, 202484.4587.0384.4587.0386.83-
Nov 21, 202482.7484.2382.5984.1783.986,544
Nov 20, 202482.0082.5681.2082.4982.306,143
Nov 19, 202480.9183.2680.0382.6982.5027,188
Nov 18, 202480.4080.5779.5479.6979.514,298
Nov 15, 202480.2180.4179.8280.0679.882,674
Nov 14, 202481.3181.9480.5381.0480.852,388
Nov 13, 202480.2680.9379.9480.8680.683,231
Nov 12, 202479.4280.3479.0380.1279.946,532
Nov 11, 202479.6080.2279.3579.3579.174,653
Nov 8, 202478.2479.5577.9279.4779.296,307
Nov 7, 202477.7878.0177.3577.8677.684,191
Nov 6, 202478.5779.7677.7378.1677.984,748
Nov 5, 202476.1076.6975.6376.4376.262,437
Nov 4, 202475.8375.9275.4475.6775.501,351
Nov 1, 202475.5076.0175.3075.7075.532,502
Oct 31, 202475.1475.7174.7375.7175.541,344
Oct 30, 202475.8075.8075.1675.2375.061,909
Oct 29, 202476.5476.8976.1476.3276.151,496
Oct 28, 202476.6376.6776.0376.5776.402,865
Oct 25, 202476.8276.9776.3676.5876.41831
Oct 24, 202477.3277.7076.5077.0276.842,566
Oct 23, 202475.7576.7475.7476.5276.352,142
Oct 22, 202474.9275.3174.5075.2275.053,190
Oct 21, 202475.1075.3774.6774.7674.591,496
Oct 18, 202474.7875.1874.2075.0874.912,053
Oct 17, 202475.1675.2074.7474.8674.69675
Oct 16, 202475.3775.5074.2974.3874.213,198
Oct 15, 202473.9175.0073.6174.8674.696,317
Oct 14, 202473.3573.5873.1073.4873.31600
Oct 11, 202472.9073.0472.7473.0472.87692
Oct 10, 202473.4273.6672.9272.9272.752,037
Oct 9, 202472.6373.2972.6373.2973.121,477
Oct 8, 202472.5172.6472.1472.3472.171,513
Oct 7, 202473.7173.9873.0173.0172.841,711
Oct 4, 202473.1173.7273.0073.7273.55992
Oct 3, 202472.9173.0672.3673.0372.861,900
Oct 2, 202473.5673.5672.6772.8972.72854
Oct 1, 202472.4573.1872.4573.0372.861,975
Sep 30, 202471.3372.1470.9772.1471.981,455
Sep 27, 202471.6872.0971.2471.6071.443,475
Sep 26, 202473.1473.3071.6971.6971.533,185
Sep 25, 202471.9572.4871.9272.4872.311,019
Sep 24, 202472.1873.0072.1872.3772.202,352
Sep 23, 202471.0272.1571.0072.1571.991,593
Sep 20, 202469.8170.9369.8170.8270.661,995
Sep 19, 202471.3871.3869.5869.6569.492,848
Sep 18, 202470.8070.8670.1970.8670.702,994
Sep 17, 202472.6372.6371.7471.7471.58863
Sep 16, 202473.0373.0972.1072.1071.942,909
Sep 13, 202472.1072.4771.9972.4772.30499
Sep 12, 202471.7071.8971.3571.6871.521,320
Sep 11, 202471.4271.5670.6370.8470.681,817
Sep 10, 202469.9971.1169.8170.9970.831,138
Sep 9, 202469.8870.0069.2669.9669.802,007
Sep 6, 202469.3369.3768.8469.0068.841,020
Sep 5, 202469.6169.8369.0069.0068.841,387
Sep 4, 202469.7769.9369.4469.6369.471,199
Sep 3, 202470.1370.4969.8970.4970.33943
Sep 2, 202470.1570.8070.0170.4870.324,932
Aug 30, 202469.0669.2768.9269.1568.991,415
Aug 29, 202468.3969.1868.3668.4768.311,247
Aug 28, 202468.4168.7868.3368.4468.281,214
Aug 27, 202468.0668.4768.0168.2868.122,252
Aug 26, 202467.7968.2067.5168.0367.871,679
Aug 23, 202468.0868.2067.1667.2467.092,467
Aug 22, 202467.5668.3767.5068.2368.07969
Aug 21, 202467.2068.0367.1067.2867.134,858
Aug 20, 202466.6067.2366.3467.0566.902,337
Aug 19, 202466.6366.8266.4266.7966.642,954
Aug 16, 2024 0.21 Dividend
Aug 16, 202466.4466.8365.8666.7366.582,240
Aug 15, 202463.4168.5662.4167.0566.695,165
Aug 14, 202462.4462.4461.7662.1061.772,001
Aug 13, 202463.1563.3561.3761.7361.404,967
Aug 12, 202462.3963.2262.1163.1062.761,153
Aug 9, 202461.6762.3061.6162.1861.852,949
Aug 8, 202460.8562.2960.8562.1261.791,287
Aug 7, 202462.4062.6661.7262.0061.671,759
Aug 6, 202461.7662.7661.7662.4262.084,155
Aug 5, 202456.0062.3655.8261.4461.1134,009
Aug 2, 202464.3464.4962.2062.2061.871,062
Aug 1, 202463.5564.2263.5264.2263.882,371
Jul 31, 202464.0264.0263.0763.8363.49485
Jul 30, 202464.4364.5464.0064.2663.911,032
Jul 29, 202464.4564.6064.0064.1963.85899
Jul 26, 202464.7164.8063.8064.2163.87986
Jul 25, 202465.3765.4064.7364.7364.381,124
Jul 24, 202465.0065.2664.9065.0464.691,030
Jul 23, 202464.7965.0364.5764.8464.49545
Jul 22, 202465.1265.3864.6564.6564.30974
Jul 19, 202465.0065.4065.0065.3364.98790
Jul 18, 202464.9765.2964.5264.9564.603,538
Jul 17, 202464.3064.5363.6264.4964.141,456
Jul 16, 202464.1664.3763.8964.2563.90697
Jul 15, 202463.8263.9763.5663.9763.631,126
Jul 12, 202464.3064.6563.8764.0763.732,000
Jul 11, 202465.5065.5063.7864.0263.681,651
Jul 10, 202464.6465.4064.4464.4564.107,428
Jul 9, 202464.3864.8464.3864.7064.35870
Jul 8, 202464.8564.8564.0964.1563.813,192
Jul 5, 202463.2663.6362.9163.6363.291,716
Jul 4, 202463.0763.8463.0763.4463.10701
Jul 3, 202463.4263.4262.7462.7462.40729
Jul 2, 202463.1063.3162.7363.0362.691,145
Jul 1, 202463.0463.2662.7762.8762.531,598
Jun 28, 202463.4863.7963.0963.0962.75808
Jun 27, 202463.7864.3163.6063.6663.322,860
Jun 26, 202463.1464.0863.0064.0163.673,175
Jun 25, 202464.3864.4062.4462.8362.496,488
Jun 24, 202463.4564.2863.2764.2763.924,771
Jun 21, 202463.4064.0263.4063.9563.611,533
Jun 20, 202463.2063.4462.8063.2062.863,672
Jun 19, 202463.6963.6963.0563.1162.773,090
Jun 18, 202462.9463.0962.8863.0062.661,077
Jun 17, 202462.9562.9562.2062.3562.021,773
Jun 14, 202462.0662.6662.0662.6662.321,529
Jun 13, 202461.4861.6461.2161.6461.312,745
Jun 12, 202462.0662.3861.0461.0460.711,683
Jun 11, 202462.4962.6962.0062.4062.061,658
Jun 10, 202461.8162.5361.7661.7661.432,019
Jun 7, 202461.9462.3361.2661.2660.931,314
Jun 6, 202461.8761.8761.4561.8361.50385
Jun 5, 202461.3961.5661.0561.4161.082,163
Jun 4, 202460.5761.0060.4260.8260.491,222
Jun 3, 202460.6160.8460.0060.1159.796,037
May 31, 202460.0360.0359.3059.3058.981,318
May 30, 202459.9060.1759.9060.0859.76126
May 29, 202459.7560.2659.7560.1559.831,280
May 28, 202460.3660.5559.8059.8159.492,056
May 27, 202460.7660.9960.3460.7060.371,140
May 24, 202460.2060.4959.9760.2759.95559
May 23, 202460.2960.4260.0460.2859.961,062
May 22, 202459.9060.7159.8460.3860.064,310
May 21, 202459.2360.0058.9959.7359.411,941
May 20, 202459.3659.6359.3559.5459.22756
May 17, 202458.8459.4358.7059.2458.926,546
May 16, 202455.6659.2855.0258.2557.9412,267
May 15, 202455.4555.4554.9855.0754.771,730
May 14, 202456.2856.2855.2055.2054.90808
May 13, 202456.2456.5056.1156.4656.161,008
May 10, 202456.2556.2856.0356.0955.791,595
May 9, 2024 0.21 Dividend
May 9, 202456.0156.0755.8155.8955.59863
May 8, 202456.6856.7156.2456.3855.871,774
May 7, 202455.6856.4055.4756.2655.75631
May 6, 202455.6955.7255.0655.2054.70642
May 3, 202455.6455.9654.9555.1454.641,754
May 2, 202455.1155.7454.8855.5555.053,346
Apr 30, 202456.3456.3555.3855.6055.101,625
Apr 29, 202456.2556.2855.9556.0055.491,327
Apr 26, 202456.1256.2955.8556.2655.75776
Apr 25, 202455.7656.2155.5456.0755.561,506
Apr 24, 202455.1855.4855.1855.4854.98272
Apr 23, 202456.4956.6854.9954.9954.492,306
Apr 22, 202455.7856.1355.7456.0255.51791
Apr 19, 202455.2255.8355.1855.4954.991,036
Apr 18, 202455.9756.0755.7755.8855.37476
Apr 17, 202456.1956.7956.1556.1855.672,805
Apr 16, 202456.3756.5856.1656.4955.98538
Apr 15, 202456.4857.0056.2956.7456.232,405
Apr 12, 202456.2656.9556.2656.9356.42642
Apr 11, 202456.4256.5856.1456.2355.721,536
Apr 10, 202454.9956.1554.9956.0155.50742
Apr 9, 202455.1255.1254.9254.9254.42627
Apr 8, 202455.4355.4354.9855.1254.621,326
Apr 5, 202454.7755.4654.7155.4654.964,722
Apr 4, 202454.7454.8954.6354.7754.272,051
Apr 3, 202454.7455.0654.5654.7254.233,235
Apr 2, 202455.9856.1954.9355.0454.542,716
Mar 28, 202456.0856.3756.0056.0555.541,745
Mar 27, 202455.8856.3755.8855.9355.421,110
Mar 26, 202455.9256.1055.7256.1055.591,776
Mar 25, 202456.3756.4155.7755.9555.441,682
Mar 22, 202456.7956.8356.5856.5856.071,350
Mar 21, 202456.1756.7056.0056.6756.161,756
Mar 20, 202455.9656.2855.8456.1755.661,626
Mar 19, 202456.2056.2355.9655.9655.45556
Mar 18, 202455.9055.9055.2955.7955.293,080
Mar 15, 202456.0956.1355.8755.8755.361,900
Mar 14, 2024 0.21 Dividend
Mar 14, 202456.0056.2955.6756.0455.535,244
Mar 13, 202456.5856.7155.7055.8055.094,689
Mar 12, 202455.5256.1755.4556.1155.407,291
Mar 11, 202454.7955.2554.6455.1354.4330,636
Mar 8, 202455.5255.5254.6455.0054.302,086
Mar 7, 202455.6655.9055.3955.3954.694,431
Mar 6, 202455.4155.6255.1955.4254.716,010
Mar 5, 202454.5155.4954.2755.3454.642,724
Mar 4, 202454.2454.4753.8754.3953.702,822
Mar 1, 202454.4154.4553.7353.9953.305,299
Feb 29, 202455.0055.1454.1654.5053.812,342
Feb 28, 202455.1555.2754.9055.0754.373,396
Feb 27, 202455.0455.2254.6854.8754.177,847
Feb 26, 2024 3:1 Stock Splits
Feb 26, 202454.5154.9553.7254.9354.2318,796
Feb 23, 202454.1754.7754.0954.3553.667,746
Feb 22, 202454.0854.0853.4253.6152.938,421
Feb 21, 202454.3354.6253.4753.5952.917,461
Feb 20, 202453.1955.6752.1254.4053.7116,092
Feb 19, 202452.8353.8052.7153.8053.126,342
Feb 16, 202452.3453.0452.3453.0452.377,191
Feb 15, 202452.4752.6451.9452.2251.561,635
Feb 14, 202452.7552.7552.1952.1951.533,132
Feb 13, 202452.5953.0052.5852.8352.151,401
Feb 12, 202452.1852.5852.1852.5851.911,296
Feb 9, 202452.4952.5952.2552.4751.802,472
Feb 8, 202452.5152.8252.1952.5951.923,510
Feb 7, 202452.6952.7752.5252.5651.892,472
Feb 6, 202452.2152.5152.2152.5051.831,398
Feb 5, 202452.4952.9152.3052.4151.752,847
Feb 2, 202451.6352.0751.5752.0551.394,002
Feb 1, 202451.3551.5350.9751.5350.881,782
Jan 31, 202451.6151.6751.1151.1150.463,858
Jan 30, 202450.7050.8550.3650.7450.09969
Jan 29, 202450.3650.6750.3650.4949.842,778
Jan 26, 202450.0450.1949.8050.1149.481,647
Jan 25, 202449.1849.5749.0049.5748.942,082
Jan 24, 202450.0050.0049.5849.6749.031,458
Jan 23, 202449.4950.0049.4949.7849.151,131
Jan 22, 202449.6549.9049.5149.5848.951,335
Jan 19, 202450.0350.1349.5149.6649.034,167
Jan 18, 202449.3949.5949.3149.5948.961,365
Jan 17, 202449.4749.6549.3349.6349.001,173
Jan 16, 202449.2549.7149.1549.5648.932,469
Jan 15, 202449.3049.3048.8549.0348.41882

Related Tickers

DYH.DE Target Corporation
132.92
-0.95%
 
CTO.DE Costco Wholesale Corporation
889.90
+0.28%
 
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
57.65
-0.41%
 
DLTR Dollar Tree, Inc.
70.17
-1.38%
 
BJ BJ's Wholesale Club Holdings, Inc.
93.61
-2.49%
 
TGT Target Corporation
136.47
-1.66%
 
COST Costco Wholesale Corporation
917.23
-0.81%