Frankfurt - Delayed Quote EUR

Walmart Inc. (WMT.F)

84.38
+1.48
+(1.79%)
As of 1:51:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202584.6484.6484.0884.3884.38289
Apr 22, 202579.9583.0879.9582.9082.90660
Apr 17, 202580.7582.0580.4482.0582.051,634
Apr 16, 202581.3982.7679.9980.1680.161,496
Apr 15, 202583.4784.5483.3784.0084.002,813
Apr 14, 202582.1883.6581.8283.6583.65429
Apr 11, 202580.7681.0079.8181.0081.00798
Apr 10, 202581.8882.1479.4780.8680.863,206
Apr 9, 202572.8281.5572.8281.5581.551,039
Apr 8, 202576.7079.5676.7077.3577.352,472
Apr 7, 202571.2177.5070.3576.6076.603,388
Apr 4, 202578.5178.8876.1878.2478.243,897
Apr 3, 202576.6580.5076.1079.0379.034,955
Apr 2, 202582.2382.9181.6082.3282.322,046
Apr 1, 202580.9982.4480.9182.2982.29813
Mar 31, 202578.1381.0577.6181.0581.052,814
Mar 28, 202579.1879.6778.3478.3478.34849
Mar 27, 202579.0779.5978.7379.5979.591,187
Mar 26, 202578.7779.0978.5378.8178.812,021
Mar 25, 202581.2081.3878.6678.8078.80915
Mar 24, 202579.8181.1079.7381.1081.102,917
Mar 21, 2025 0.206659 Dividend
Mar 21, 202579.1179.6078.4579.6079.601,771
Mar 20, 202579.6280.4079.1679.1678.931,576
Mar 19, 202578.3579.3978.3579.3279.081,451
Mar 18, 202580.6980.6978.3178.3178.083,000
Mar 17, 202578.4780.4578.0280.2480.003,453
Mar 14, 202578.1878.4477.7678.3778.142,856
Mar 13, 202578.3178.5177.3778.0377.801,117
Mar 12, 202580.0580.7078.0078.1477.912,544
Mar 11, 202580.1381.7879.1180.3780.137,479
Mar 10, 202584.1184.1180.4980.9580.719,365
Mar 7, 202587.3887.3883.8684.6984.444,610
Mar 6, 202588.7588.7587.6287.7287.463,808
Mar 5, 202589.5489.5487.4988.9388.677,312
Mar 4, 202592.6992.6990.0690.3790.109,092
Mar 3, 202594.8194.8192.5492.5492.272,029
Feb 28, 202593.0494.0293.0093.7093.421,789
Feb 27, 202592.1794.1891.8093.2993.01661
Feb 26, 202593.3093.4391.8592.0891.812,742
Feb 25, 202589.3392.6789.3392.4892.212,416
Feb 24, 202590.3091.0188.0089.6289.357,254
Feb 21, 202592.6393.2089.9990.4290.156,086
Feb 20, 202599.2699.3590.9793.2592.979,211
Feb 19, 202599.38100.0099.2099.8099.501,936
Feb 18, 2025100.00100.0698.0099.0198.724,543
Feb 17, 202599.36101.1499.36100.52100.222,568
Feb 14, 2025100.68100.7299.0499.4299.121,332
Feb 13, 202599.46100.7499.46100.46100.161,301
Feb 12, 202599.0499.7598.5699.6599.351,693
Feb 11, 202599.65100.1298.4798.4798.181,583
Feb 10, 202598.4499.4198.2399.4199.111,189
Feb 7, 202598.9499.6198.4098.8198.521,274
Feb 6, 202599.2699.6898.5798.6298.331,482
Feb 5, 202597.3098.1496.6198.1197.821,832
Feb 4, 202596.7597.1396.1097.1396.841,885
Feb 3, 202594.1396.9493.9596.8296.534,790
Jan 31, 202595.2195.5994.3494.5294.241,671
Jan 30, 202593.7794.7993.7794.7994.511,688
Jan 29, 202593.4093.9893.1593.6493.361,172
Jan 28, 202593.1593.7693.1593.4293.141,526
Jan 27, 202590.2492.6390.0092.4592.185,614
Jan 24, 202589.5990.3289.1890.1089.831,039
Jan 23, 202589.4989.4988.6188.9288.66147
Jan 22, 202589.5689.7189.0689.3389.061,204
Jan 21, 202588.4590.2788.4588.6588.394,338
Jan 20, 202589.3289.4688.7888.7888.52909
Jan 17, 202588.7089.5588.6789.5589.282,407
Jan 16, 202588.8389.2088.2388.4788.211,730
Jan 15, 202588.1488.8987.9788.8988.632,890
Jan 14, 202589.2689.4088.0088.1687.901,332
Jan 13, 202590.9691.0589.9690.0189.741,177
Jan 10, 202589.2091.1889.0591.1890.911,365
Jan 9, 202589.1189.6588.8989.2789.001,229
Jan 8, 202587.8689.0187.8688.6388.37538
Jan 7, 202587.8288.2387.6587.9287.662,097
Jan 6, 202588.2488.7487.2488.7488.488,041
Jan 3, 202587.5888.3687.4888.3688.10259
Jan 2, 202587.6087.9587.4687.8787.611,375
Dec 30, 202487.7387.7987.5187.5187.25343
Dec 27, 202488.9188.9887.9087.9487.68478
Dec 23, 202488.4488.8285.8286.7386.474,172
Dec 20, 202489.8790.0488.4288.9688.702,093
Dec 19, 202490.1490.5689.9490.5690.292,010
Dec 18, 202490.8791.8190.7691.8191.543,451
Dec 17, 202490.7290.8289.9890.8290.551,932
Dec 16, 202489.6990.8289.6990.3490.071,266
Dec 13, 2024 0.18247549 Dividend
Dec 13, 202490.1490.3089.0089.9989.722,848
Dec 12, 202490.2891.2590.2090.6990.212,403
Dec 11, 202489.8691.1089.8291.0790.594,249
Dec 10, 202489.0190.3689.0090.0089.535,652
Dec 9, 202491.1691.2388.7488.7488.274,032
Dec 6, 202490.0891.0890.0890.7990.313,371
Dec 5, 202489.7290.4989.4090.2789.802,194
Dec 4, 202489.0689.8088.8389.8089.331,786
Dec 3, 202488.3788.8788.1688.8788.402,053
Dec 2, 202488.3188.5487.8188.0887.625,236
Nov 29, 202487.1187.7087.0087.5287.065,993
Nov 28, 202487.3888.1787.3087.4586.992,990
Nov 27, 202487.3187.4186.8787.0086.541,302
Nov 26, 202485.3287.7085.0287.1286.661,780
Nov 25, 202487.2687.3485.0385.0384.582,549
Nov 22, 202484.4586.8984.3086.8486.383,017
Nov 21, 202482.7884.4582.6084.4383.992,920
Nov 20, 202481.7183.1680.7382.5082.072,855
Nov 19, 202480.7183.0780.3081.9781.545,012
Nov 18, 202480.4780.5979.3079.3878.961,763
Nov 15, 202480.1980.3179.8680.0279.602,241
Nov 14, 202481.4381.7780.5880.5880.162,573
Nov 13, 202480.3181.1080.1781.0580.622,203
Nov 12, 202479.1380.3279.1380.2979.871,409
Nov 11, 202479.2680.1579.2579.4279.002,113
Nov 8, 202477.9279.6077.9279.5879.161,861
Nov 7, 202477.7677.9377.5577.9377.521,661
Nov 6, 202478.8079.7577.7877.7877.372,195
Nov 5, 202475.8476.5375.8276.4476.041,489
Nov 4, 202475.8875.8875.2575.8175.412,998
Nov 1, 202475.3275.9875.3275.7575.35397
Oct 31, 202475.0275.8674.7175.8675.461,488
Oct 30, 202475.4675.8575.0075.0074.61614
Oct 29, 202476.6576.7476.1576.1575.75522
Oct 28, 202476.4876.6976.2076.6876.282,879
Oct 25, 202476.8276.8976.5376.5976.191,458
Oct 24, 202477.2077.4276.8276.8276.422,020
Oct 23, 202475.7777.1775.7777.1776.761,496
Oct 22, 202474.6375.9974.6375.9975.591,122
Oct 21, 202475.0175.3374.7774.7774.38488
Oct 18, 202474.6975.1274.2975.1274.73719
Oct 17, 202474.7774.9274.6974.6974.30205
Oct 16, 202475.1475.2774.4974.7874.39990
Oct 15, 202473.7375.0473.5874.9974.601,730
Oct 14, 202473.3473.6173.2373.4373.04770
Oct 11, 202472.7473.0572.7472.8972.51535
Oct 10, 202473.3873.7172.9072.9772.591,209
Oct 9, 202472.4473.4172.4473.4173.024,385
Oct 8, 202472.1772.4772.1772.4072.021,872
Oct 7, 202473.9373.9471.9971.9971.613,137
Oct 4, 202473.2073.5572.8773.2872.90422
Oct 3, 202472.8373.0672.8372.9272.54316
Oct 2, 202473.4073.5172.7572.7572.37940
Oct 1, 202472.3473.6872.3473.4573.06731
Sep 30, 202471.3872.3371.1972.3371.954,972
Sep 27, 202471.5372.1871.4071.4071.033,669
Sep 26, 202473.2473.3771.2371.2370.861,050
Sep 25, 202471.8272.5371.8272.5372.15480
Sep 24, 202472.2373.0672.2372.3771.991,389
Sep 23, 202470.9172.0070.9171.9871.602,286
Sep 20, 202469.9470.9069.8870.5570.181,443
Sep 19, 202471.3871.3969.6870.0769.70697
Sep 18, 202470.7871.0070.5770.8570.48705
Sep 17, 202472.4272.5170.9670.9670.591,320
Sep 16, 202472.6872.8272.2072.4372.052,033
Sep 13, 202472.0172.5772.0172.5772.192,334
Sep 12, 202471.6572.0071.3672.0071.622,576
Sep 11, 202470.9771.5470.9270.9270.55683
Sep 10, 202469.9171.0769.8371.0370.66852
Sep 9, 202469.4970.0069.4869.9969.621,852
Sep 6, 202469.1169.6569.0169.0268.66449
Sep 5, 202469.5769.6969.0069.2868.92628
Sep 4, 202469.6569.6769.4769.6769.30843
Sep 3, 202469.8970.4069.8970.2369.861,603
Sep 2, 202470.0370.4369.9369.9369.56815
Aug 30, 202469.1069.5568.9669.5569.181,288
Aug 29, 202468.4169.0768.4168.5668.20660
Aug 28, 202468.3368.6068.3368.3968.03896
Aug 27, 202467.9668.3267.9668.1967.83841
Aug 26, 202467.7968.0067.7867.9167.551,778
Aug 23, 202468.1268.1267.3567.3567.001,050
Aug 22, 202467.9768.3467.6468.0067.64461
Aug 21, 202467.4967.9567.1167.6567.292,314
Aug 20, 202466.4267.0066.4067.0066.652,199
Aug 19, 202466.6766.8066.4266.4266.072,566
Aug 16, 2024 0.18247549 Dividend
Aug 16, 202466.8267.0066.2466.4466.09700
Aug 15, 202462.7768.1662.7766.5966.0312,410
Aug 14, 202462.2362.2361.6562.1961.671,354
Aug 13, 202462.9663.1461.4161.6661.15733
Aug 12, 202462.4363.3562.0563.0662.53739
Aug 9, 202462.0762.3661.9562.3661.84303
Aug 8, 202460.9962.0160.9961.9161.396,375
Aug 7, 202462.4662.5362.2062.3961.87888
Aug 6, 202461.9762.6761.9762.6762.151,533
Aug 5, 202461.4262.0757.0261.2060.695,473
Aug 2, 202463.9464.5962.0962.0961.571,156
Aug 1, 202463.5064.2463.5064.1863.641,096
Jul 31, 202463.8764.0563.1263.8363.301,145
Jul 30, 202464.3164.4264.2864.4263.88393
Jul 29, 202464.5664.7964.1164.2563.711,867
Jul 26, 202464.6564.7563.5064.3163.77785
Jul 25, 202465.3665.3665.0865.0864.54759
Jul 24, 202464.8465.1464.8465.0764.5380
Jul 23, 202464.6565.0064.5164.8864.345,101
Jul 22, 202465.2365.4664.9464.9464.40994
Jul 19, 202465.0365.4264.9665.2164.67758
Jul 18, 202465.1965.1964.7164.7864.241,095
Jul 17, 202464.2364.8963.8164.8964.35705
Jul 16, 202463.9464.3463.8864.3463.80799
Jul 15, 202463.8364.4263.4563.8063.271,264
Jul 12, 202464.2864.5063.5163.5162.98753
Jul 11, 202465.2765.4363.7463.7463.21469
Jul 10, 202464.5464.9364.5464.6764.13417
Jul 9, 202464.3864.9664.3264.9664.42982
Jul 8, 202464.6064.8164.1964.3963.853,933
Jul 5, 202463.3264.0063.0364.0063.47745
Jul 4, 202463.4563.8063.2563.3362.80575
Jul 3, 202463.3663.4362.8863.2862.75835
Jul 2, 202462.7963.1462.7663.1462.61109
Jul 1, 202463.2863.2862.8563.0362.501,732
Jun 28, 202463.3663.9463.3663.4062.87742
Jun 27, 202463.7063.8863.5763.6763.14906
Jun 26, 202463.0463.9163.0463.8463.311,824
Jun 25, 202464.2864.3862.4862.9562.42612
Jun 24, 202463.4064.3363.1964.2563.711,175
Jun 21, 202463.5664.0263.5063.5062.971,856
Jun 20, 202463.5963.5963.1063.1762.641,193
Jun 19, 202462.8263.5062.8263.3162.783,925
Jun 18, 202463.0263.1462.6863.0862.55895
Jun 17, 202462.6962.8362.3162.4261.901,238
Jun 14, 202462.1962.6462.1162.6462.121,028
Jun 13, 202461.2261.9461.2261.9461.42409
Jun 12, 202462.0062.0060.9761.2660.75240
Jun 11, 202462.3762.7561.9661.9661.443,351
Jun 10, 202461.9062.2761.9062.0061.481,787
Jun 7, 202461.7662.2761.7661.8061.28795
Jun 6, 202461.8061.8961.8061.8061.28933
Jun 5, 202461.4061.6861.1161.5961.082,760
Jun 4, 202460.3361.2260.3361.0760.56868
Jun 3, 202460.8761.1860.3060.3459.842,614
May 31, 202459.8459.8859.3259.4858.981,950
May 30, 202459.6360.1959.6360.1059.603,223
May 29, 202459.6960.2659.6960.2359.73788
May 28, 202460.3760.4459.7159.9159.41739
May 27, 202460.3360.7760.2560.7760.26821
May 24, 202459.9759.9759.9459.9459.441
May 23, 202460.4260.5060.2260.2259.72496
May 22, 202460.0260.4960.0260.4259.92946
May 21, 202459.2559.8559.1559.6659.162,376
May 20, 202459.4959.5658.9558.9558.462,116
May 17, 202458.9459.2158.8459.2158.721,801
May 16, 202455.4959.1655.3359.1658.673,329
May 15, 202455.3555.3655.1455.1954.73520
May 14, 202456.1156.1655.1755.1954.73473
May 13, 202456.1956.2556.1956.2555.78133
May 10, 202456.3656.3655.8855.8855.41691
May 9, 2024 0.18247549 Dividend
May 9, 202455.8356.2355.8356.2355.7620
May 8, 202456.4256.5856.4156.4155.73290
May 7, 202455.5256.3855.5256.1855.51347
May 6, 202455.7055.7055.5055.6855.01190
May 3, 202455.7255.8354.8955.3154.65994
May 2, 202455.0555.1755.0555.0654.40225
Apr 30, 202456.1156.3756.1156.2355.562,590
Apr 29, 202456.2156.2156.0056.0855.41236
Apr 26, 202456.1156.2955.9756.2255.552,288
Apr 25, 202455.6856.3955.6856.1355.461,462
Apr 24, 202455.3255.8355.1555.8355.16500
Apr 23, 202456.4156.6754.7655.1854.521,270

Related Tickers

COST.TO Costco Wholesale Corporation
45.00
+0.11%
 
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
63.99
+0.76%
 
CTO.BE Costco Wholesale Corp
870.50
+4.85%
 
COST.MX Costco Wholesale Corporation
18,770.00
0.00%
 
1COST.MI Costco Wholesale Corporation
840.50
-1.80%
 
CTO.DU Costco Wholesale Corp
869.50
+2.40%
 
DT3.F Dollar Tree, Inc.
74.27
+3.50%
 
CTO.DE Costco Wholesale Corporation
874.30
+2.05%
 
CTO.MU Costco Wholesale Corp
870.30
+4.22%
 
BMRRY B&M European Value Retail S.A.
17.46
-0.14%