Munich - Delayed Quote EUR

Walmart Inc (WMT.MU)

Compare
89.43
+0.48
+(0.54%)
At close: January 22 at 8:00:32 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.000.000.0089.4389.43-
Jan 21, 202588.9588.9588.9588.9588.95-
Jan 20, 202589.3089.3089.3089.3089.30-
Jan 17, 202588.8488.8488.8488.8488.84-
Jan 16, 202588.8488.8488.8488.8488.84-
Jan 15, 202588.3288.5488.3288.5488.5415
Jan 14, 202589.3789.4388.7888.7888.7850
Jan 13, 202590.9790.9790.9790.9790.97-
Jan 10, 202589.1891.0489.1891.0491.045
Jan 9, 202589.0689.0689.0689.0689.06-
Jan 8, 202587.9187.9187.9187.9187.91-
Jan 7, 202588.0188.1488.0188.0588.05220
Jan 6, 202588.2788.2788.2788.2788.27-
Jan 3, 202587.6588.6687.4988.6688.6617
Jan 2, 202587.5287.6587.5287.6587.6530
Dec 30, 202487.7687.7687.7687.7687.7610
Dec 27, 202488.9388.9388.9388.9388.93-
Dec 23, 202488.5488.7585.7386.7686.76445
Dec 20, 202490.0690.0689.3489.3489.34720
Dec 19, 202490.2790.2790.2790.2790.27-
Dec 18, 202490.7390.9890.7390.9890.9811
Dec 17, 202490.5690.5690.4590.4590.4512
Dec 16, 202489.7389.7389.7389.7389.73-
Dec 13, 2024 0.21 Dividend
Dec 13, 202490.1690.1690.1690.1690.16-
Dec 12, 202490.4190.8090.4190.8090.595
Dec 11, 202489.9791.0189.9791.0190.8019
Dec 10, 202489.0390.2189.0390.2190.0020
Dec 9, 202491.0891.0889.7689.7689.55666
Dec 6, 202490.0791.0890.0791.0890.8710
Dec 5, 202489.6390.0189.6390.0189.802
Dec 4, 202488.9689.2988.9689.2989.09157
Dec 3, 202488.4088.4088.2488.2488.0430
Dec 2, 202488.2388.5188.2388.4388.23315
Nov 29, 202487.2787.2987.2787.2987.09110
Nov 28, 202487.3787.3787.3787.3787.175
Nov 27, 202487.1987.3986.9986.9986.7911
Nov 26, 202485.2785.2785.2785.2785.08-
Nov 25, 202487.0787.0785.1085.1084.91111
Nov 22, 202484.4486.7584.4486.7586.55322
Nov 21, 202482.6284.4482.6284.4484.2536
Nov 20, 202481.7481.7481.6081.6081.4110
Nov 19, 202480.3182.4480.3182.4482.2566
Nov 18, 202480.3180.3179.0579.0578.8712
Nov 15, 202480.0980.0979.9679.9679.7811
Nov 14, 202481.3281.3281.3181.3181.1236
Nov 13, 202480.3080.3080.3080.3080.12-
Nov 12, 202479.2979.2979.2979.2979.11-
Nov 11, 202479.3779.7879.3779.7879.60304
Nov 8, 202477.7577.7577.7577.7577.57-
Nov 7, 202477.8577.8577.6977.6977.51105
Nov 6, 202478.8978.8978.6278.6278.4480
Nov 5, 202475.8076.5075.8076.5076.3319
Nov 4, 202475.7775.7775.7775.7775.60-
Nov 1, 202475.2976.0075.2976.0075.835
Oct 31, 202475.1275.1275.1275.1274.95-
Oct 30, 202475.9475.9475.9475.9475.77-
Oct 29, 202476.5276.7776.5276.7776.592
Oct 28, 202476.6976.6976.2476.2476.07890
Oct 25, 202476.8776.8776.8776.8776.69-
Oct 24, 202477.0377.4477.0377.4477.2680
Oct 23, 202475.7475.7475.7475.7475.57-
Oct 22, 202474.8174.8174.8174.8174.64-
Oct 21, 202474.7775.3074.7774.8174.64233
Oct 18, 202474.7174.7174.7174.7174.54-
Oct 17, 202474.8674.8674.8674.8674.69-
Oct 16, 202474.9974.9974.9974.9974.82-
Oct 15, 202473.7273.7273.7273.7273.55-
Oct 14, 202473.1973.1973.1973.1973.02-
Oct 11, 202472.8873.0572.5773.0472.87143
Oct 10, 202473.3773.3773.3773.3773.20-
Oct 9, 202472.4172.4172.4172.4172.24-
Oct 8, 202472.2272.2272.2272.2272.05-
Oct 7, 202473.8173.8173.8173.8173.64-
Oct 4, 202473.1773.1773.1773.1773.00-
Oct 3, 202472.9372.9372.9372.9372.76-
Oct 2, 202473.2473.5173.2473.5173.347
Oct 1, 202472.3272.3272.3272.3272.15-
Sep 30, 202471.4071.4071.4071.4071.24-
Sep 27, 202471.6171.6671.6171.6671.5020
Sep 26, 202473.1873.1872.9672.9672.7945
Sep 25, 202471.9571.9571.9571.9571.79-
Sep 24, 202472.2172.2172.2172.2172.04-
Sep 23, 202470.8971.9070.8971.9071.74165
Sep 20, 202469.9569.9569.9569.9569.79-
Sep 19, 202471.6071.6071.0071.0070.84703
Sep 18, 202470.9170.9170.3670.3670.20630
Sep 17, 202472.4572.4572.4572.4572.28-
Sep 16, 202472.6672.6672.6672.6672.49-
Sep 13, 202471.9171.9171.9171.9171.75-
Sep 12, 202471.6471.6471.6471.6471.4812
Sep 11, 202471.1071.1071.1071.1070.9410
Sep 10, 202469.8969.8969.8969.8969.73-
Sep 9, 202469.3769.3769.3769.3769.21-
Sep 6, 202469.2669.2669.2669.2669.10-
Sep 5, 202469.6869.6869.6869.6869.52-
Sep 4, 202469.6869.6869.6869.6869.52-
Sep 3, 202470.0970.0969.9469.9469.7820
Sep 2, 202470.0970.0970.0970.0969.931
Aug 30, 202469.0369.0369.0369.0368.87-
Aug 29, 202468.4768.6668.4768.6668.5060
Aug 28, 202468.3168.4768.3168.4768.3180
Aug 27, 202467.9367.9367.9367.9367.77-
Aug 26, 202467.8267.8267.8267.8267.67-
Aug 23, 202467.9967.9967.9967.9967.83-
Aug 22, 202467.6067.6067.6067.6067.45-
Aug 21, 202467.2467.2467.1267.1266.9745
Aug 20, 202466.5466.5466.5466.5466.39-
Aug 19, 202466.5666.6166.5666.6166.46750
Aug 16, 2024 0.21 Dividend
Aug 16, 202466.5666.5666.5666.5666.41-
Aug 15, 202462.7562.9162.7562.9162.561
Aug 14, 202462.2662.2662.2662.2661.91-
Aug 13, 202462.8862.8862.8862.8862.53-
Aug 12, 202462.3062.3062.3062.3061.95-
Aug 9, 202462.0262.0362.0262.0361.68-
Aug 8, 202461.0161.0161.0161.0160.67-
Aug 7, 202462.4662.4662.1262.1261.775
Aug 6, 202461.7062.2761.7062.2761.9224
Aug 5, 202461.5161.5160.9860.9860.6425
Aug 2, 202464.7564.7564.7564.7564.39-
Aug 1, 202463.5863.5863.5863.5863.23-
Jul 31, 202464.0164.0164.0164.0163.65-
Jul 30, 202464.4364.4364.4364.4364.07-
Jul 29, 202464.5864.5864.5864.5864.22-
Jul 26, 202464.7864.7864.6064.6064.241
Jul 25, 202465.1865.1865.1865.1864.82-
Jul 24, 202464.8364.8364.8364.8364.47-
Jul 23, 202464.7664.7664.7664.7664.40-
Jul 22, 202465.1765.1765.0065.0464.6849
Jul 19, 202465.0165.0965.0165.0964.7325
Jul 18, 202464.9564.9564.9564.9564.59-
Jul 17, 202464.2364.2364.2364.2363.87-
Jul 16, 202463.9363.9363.9363.9363.57-
Jul 15, 202463.9363.9363.9363.9363.57-
Jul 12, 202464.3664.3664.3664.3664.00-
Jul 11, 202465.1465.1465.1465.1464.78-
Jul 10, 202464.5364.5364.5364.5364.17-
Jul 9, 202464.4564.4564.4564.4564.09-
Jul 8, 202464.5164.5164.4564.4564.09150
Jul 5, 202463.3063.3063.3063.3062.95-
Jul 4, 202463.3263.3263.0963.0962.7435
Jul 3, 202463.2463.2463.2463.2462.89-
Jul 2, 202462.9262.9262.9262.9262.57-
Jul 1, 202463.1063.1063.1063.1062.751
Jun 28, 202463.4963.4963.4963.4963.14-
Jun 27, 202463.7463.7463.7463.7463.38-
Jun 26, 202463.1664.1463.1664.1463.78100
Jun 25, 202464.2664.2663.2063.2062.8517
Jun 24, 202463.4263.4263.4263.4263.07-
Jun 21, 202463.5363.8963.5363.8963.5359
Jun 20, 202463.2763.2763.2763.2762.92-
Jun 19, 202462.9162.9162.9162.9162.56-
Jun 18, 202462.9162.9162.9162.9162.56-
Jun 17, 202462.5762.6862.5762.6862.3320
Jun 14, 202462.0562.3962.0562.3962.0430
Jun 13, 202461.3661.5361.3661.5361.19162
Jun 12, 202462.0262.0262.0262.0261.67-
Jun 11, 202462.2462.2461.9561.9561.6015
Jun 10, 202461.8661.8661.8661.8661.52-
Jun 7, 202461.7461.7461.7461.7461.40-
Jun 6, 202461.7361.7361.7361.7361.39-
Jun 5, 202461.3861.4961.3861.4861.14261
Jun 4, 202460.4561.1960.4561.1960.858
Jun 3, 202460.7360.9860.7360.9860.64200
May 31, 202459.8159.8159.8159.8159.48-
May 30, 202459.8059.8059.8059.8059.47-
May 29, 202459.8059.8059.8059.8059.47-
May 28, 202460.3660.3660.0160.0159.68200
May 27, 202460.1860.1860.1860.1859.84-
May 24, 202460.0960.0960.0960.0959.75-
May 23, 202460.3960.3960.3960.3960.05-
May 22, 202460.0260.1060.0260.1059.7670
May 21, 202459.2559.2559.2559.2558.92-
May 20, 202459.4959.4959.4959.4959.16-
May 17, 202458.8259.6658.8259.6659.3367
May 16, 202455.4758.7255.4758.7258.3975
May 15, 202455.4755.4755.4755.4755.16-
May 14, 202456.1956.1956.1956.1955.88-
May 13, 202456.1956.1956.1956.1955.88-
May 10, 202456.2356.2356.2356.2355.92-
May 9, 2024 0.21 Dividend
May 9, 202455.9655.9655.9655.9655.65-
May 8, 202456.4256.4256.4256.4255.90-
May 7, 202455.7155.7155.7155.7155.20-
May 6, 202455.7255.7255.7255.7255.21-
May 3, 202455.7355.7355.7355.7355.22-
May 2, 202455.0555.0555.0555.0554.54-
Apr 30, 202456.1156.1155.4955.4954.98234
Apr 29, 202456.2156.2156.0856.0855.5620
Apr 26, 202455.9855.9855.9855.9855.46-
Apr 25, 202455.6955.6955.6955.6955.18-
Apr 24, 202455.3255.3255.3255.3254.81-
Apr 23, 202456.4156.4156.4156.4155.89-
Apr 22, 202455.8955.8955.8955.8955.37-
Apr 19, 202455.4055.4055.4055.4054.89-
Apr 18, 202456.1056.1056.1056.1055.58-
Apr 17, 202456.4156.5156.4156.5155.9910
Apr 16, 202456.4256.4256.4256.4255.90-
Apr 15, 202456.5456.5456.5356.5356.011
Apr 12, 202456.2756.2756.2756.2755.75-
Apr 11, 202456.4456.4456.4456.4455.92-
Apr 10, 202455.0555.0555.0555.0554.54-
Apr 9, 202455.1155.1154.8955.0454.5345
Apr 8, 202455.3155.3155.2155.2154.7040
Apr 5, 202454.9854.9854.9854.9854.47-
Apr 4, 202454.9054.9054.9054.9054.39-
Apr 3, 202454.9054.9054.9054.9054.39-
Apr 2, 202455.9455.9455.9455.9455.42-
Mar 28, 202455.9455.9455.9455.9455.42-
Mar 27, 202455.9455.9455.9455.9455.42-
Mar 26, 202455.9155.9455.9155.9455.4242
Mar 25, 202456.4056.4056.4056.4055.88-
Mar 22, 202456.6356.6356.6356.6356.11-
Mar 21, 202456.1256.6356.1256.6356.1175
Mar 20, 202456.1256.1256.1256.1255.60-
Mar 19, 202455.7756.1255.7756.1255.6052
Mar 18, 202455.6455.6455.6455.6455.1327
Mar 15, 202456.0556.0555.9655.9655.447
Mar 14, 2024 0.21 Dividend
Mar 14, 202456.0956.1756.0956.1755.65250
Mar 13, 202456.3256.3256.0956.0955.3760
Mar 12, 202455.6855.6855.5855.5854.86110
Mar 11, 202454.9355.1454.9355.1454.4390
Mar 8, 202455.1355.1355.1355.1354.42-
Mar 7, 202455.4655.8355.4655.8355.1110
Mar 6, 202455.2955.3555.2955.3554.641
Mar 5, 202454.5055.2954.5055.2954.587
Mar 4, 202454.0254.0254.0254.0253.32-
Mar 1, 202454.5054.5054.5054.5053.80-
Feb 29, 202455.0555.0554.9554.9554.2424
Feb 28, 202454.9455.2954.9455.0554.34210
Feb 27, 202455.0455.1054.7754.7754.06369
Feb 26, 2024 3:1 Stock Splits
Feb 26, 202454.7955.0454.2955.0454.33744
Feb 23, 202454.2354.2354.2354.2353.53-
Feb 22, 202453.6854.0053.6854.0053.3063
Feb 21, 202454.2154.5753.6853.6852.99165
Feb 20, 202452.9254.1152.9254.1153.41303
Feb 19, 202452.6152.6152.6152.6151.93-
Feb 16, 202452.4553.1152.4553.0452.36414
Feb 15, 202452.5152.5152.5152.5151.84-
Feb 14, 202452.7152.7152.7152.7152.03-
Feb 13, 202452.6052.7252.6052.7252.049
Feb 12, 202452.4052.4052.4052.4051.72-
Feb 9, 202452.3952.4152.3852.4151.7481
Feb 8, 202452.4752.4752.3952.3951.7121
Feb 7, 202452.6552.7452.6252.6852.00786
Feb 6, 202452.3352.6552.3352.6551.97192
Feb 5, 202452.4452.4452.3352.3351.6654
Feb 2, 202451.7151.7151.7151.7151.05-
Feb 1, 202451.2951.5351.1951.5350.86210
Jan 31, 202451.4751.4751.4751.4750.80-
Jan 30, 202450.7350.7350.7350.7350.08-
Jan 29, 202450.3450.3450.3450.3449.69-
Jan 26, 202449.8549.8549.8549.8549.21-
Jan 25, 202449.3149.3149.3149.3148.68-
Jan 24, 202449.9649.9649.9649.9649.32-
Jan 23, 202449.6149.6149.6149.6148.97-
Jan 22, 202449.9949.9949.9949.9949.3448

Related Tickers