Walmart Inc. (WMT.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

60.28

-0.10

(-0.17%)

At close: 05:35PM CEST

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	60.29	60.42	60.04	60.28	60.28	1,062
22 May 2024	59.90	60.71	59.84	60.38	60.38	4,310
21 May 2024	59.23	60.00	58.99	59.73	59.73	1,941
20 May 2024	59.36	59.63	59.35	59.54	59.54	756
17 May 2024	58.84	59.43	58.70	59.24	59.24	6,546
16 May 2024	55.66	59.28	55.02	58.25	58.25	12,267
15 May 2024	55.45	55.45	54.98	55.07	55.07	1,730
14 May 2024	56.28	56.28	55.20	55.20	55.20	808
13 May 2024	56.24	56.50	56.11	56.46	56.46	1,008
10 May 2024	56.25	56.28	56.03	56.09	56.09	1,595
09 May 2024	56.01	56.07	55.81	55.89	55.89	863
09 May 2024	0.2075 Dividend
08 May 2024	56.68	56.71	56.24	56.38	56.17	1,774
07 May 2024	55.68	56.40	55.47	56.26	56.05	631
06 May 2024	55.69	55.72	55.06	55.20	55.00	642
03 May 2024	55.64	55.96	54.95	55.14	54.94	1,754
02 May 2024	55.11	55.74	54.88	55.55	55.35	3,346
30 Apr 2024	56.34	56.35	55.38	55.60	55.39	1,625
29 Apr 2024	56.25	56.28	55.95	56.00	55.79	1,327
26 Apr 2024	56.12	56.29	55.85	56.26	56.05	776
25 Apr 2024	55.76	56.21	55.54	56.07	55.86	1,506
24 Apr 2024	55.18	55.48	55.18	55.48	55.28	272
23 Apr 2024	56.49	56.68	54.99	54.99	54.79	2,306
22 Apr 2024	55.78	56.13	55.74	56.02	55.81	791
19 Apr 2024	55.22	55.83	55.18	55.49	55.29	1,036
18 Apr 2024	55.97	56.07	55.77	55.88	55.67	476
17 Apr 2024	56.19	56.79	56.15	56.18	55.97	2,805
16 Apr 2024	56.37	56.58	56.16	56.49	56.28	538
15 Apr 2024	56.48	57.00	56.29	56.74	56.53	2,405
12 Apr 2024	56.26	56.95	56.26	56.93	56.72	642
11 Apr 2024	56.42	56.58	56.14	56.23	56.02	1,536
10 Apr 2024	54.99	56.15	54.99	56.01	55.80	742
09 Apr 2024	55.12	55.12	54.92	54.92	54.72	627
08 Apr 2024	55.43	55.43	54.98	55.12	54.92	1,326
05 Apr 2024	54.77	55.46	54.71	55.46	55.26	4,722
04 Apr 2024	54.74	54.89	54.63	54.77	54.57	2,051
03 Apr 2024	54.74	55.06	54.56	54.72	54.52	3,235
02 Apr 2024	55.98	56.19	54.93	55.04	54.84	2,716
28 Mar 2024	56.08	56.37	56.00	56.05	55.84	1,745
27 Mar 2024	55.88	56.37	55.88	55.93	55.72	1,110
26 Mar 2024	55.92	56.10	55.72	56.10	55.89	1,776
25 Mar 2024	56.37	56.41	55.77	55.95	55.74	1,682
22 Mar 2024	56.79	56.83	56.58	56.58	56.37	1,350
21 Mar 2024	56.17	56.70	56.00	56.67	56.46	1,756
20 Mar 2024	55.96	56.28	55.84	56.17	55.96	1,626
19 Mar 2024	56.20	56.23	55.96	55.96	55.75	556
18 Mar 2024	55.90	55.90	55.29	55.79	55.58	3,080
15 Mar 2024	56.09	56.13	55.87	55.87	55.66	1,900
14 Mar 2024	56.00	56.29	55.67	56.04	55.83	5,244
14 Mar 2024	0.2075 Dividend
13 Mar 2024	56.58	56.71	55.70	55.80	55.39	4,689
12 Mar 2024	55.52	56.17	55.45	56.11	55.70	7,291
11 Mar 2024	54.79	55.25	54.64	55.13	54.72	30,636
08 Mar 2024	55.52	55.52	54.64	55.00	54.59	2,086
07 Mar 2024	55.66	55.90	55.39	55.39	54.98	4,431
06 Mar 2024	55.41	55.62	55.19	55.42	55.01	6,010
05 Mar 2024	54.51	55.49	54.27	55.34	54.93	2,724
04 Mar 2024	54.24	54.47	53.87	54.39	53.99	2,822
01 Mar 2024	54.41	54.45	53.73	53.99	53.59	5,299
29 Feb 2024	55.00	55.14	54.16	54.50	54.10	2,342
28 Feb 2024	55.15	55.27	54.90	55.07	54.66	3,396
27 Feb 2024	55.04	55.22	54.68	54.87	54.46	7,847
26 Feb 2024	54.51	54.95	53.72	54.93	54.52	18,796
26 Feb 2024	3:1 Stock split
23 Feb 2024	54.17	54.77	54.09	54.35	53.95	7,746
22 Feb 2024	54.08	54.08	53.42	53.61	53.22	8,421
21 Feb 2024	54.33	54.62	53.47	53.59	53.20	7,461
20 Feb 2024	53.19	55.67	52.12	54.40	54.00	16,092
19 Feb 2024	52.83	53.80	52.71	53.80	53.40	6,342
16 Feb 2024	52.34	53.04	52.34	53.04	52.65	7,191
15 Feb 2024	52.47	52.64	51.94	52.22	51.83	1,635
14 Feb 2024	52.75	52.75	52.19	52.19	51.81	3,132
13 Feb 2024	52.59	53.00	52.58	52.83	52.44	1,401
12 Feb 2024	52.18	52.58	52.18	52.58	52.19	1,296
09 Feb 2024	52.49	52.59	52.25	52.47	52.08	2,472
08 Feb 2024	52.51	52.82	52.19	52.59	52.20	3,510
07 Feb 2024	52.69	52.77	52.52	52.56	52.17	2,472
06 Feb 2024	52.21	52.51	52.21	52.50	52.11	1,398
05 Feb 2024	52.49	52.91	52.30	52.41	52.03	2,847
02 Feb 2024	51.63	52.07	51.57	52.05	51.67	4,002
01 Feb 2024	51.35	51.53	50.97	51.53	51.15	1,782
31 Jan 2024	51.61	51.67	51.11	51.11	50.73	3,858
30 Jan 2024	50.70	50.85	50.36	50.74	50.36	969
29 Jan 2024	50.36	50.67	50.36	50.49	50.11	2,778
26 Jan 2024	50.04	50.19	49.80	50.11	49.74	1,647
25 Jan 2024	49.18	49.57	49.00	49.57	49.21	2,082
24 Jan 2024	50.00	50.00	49.58	49.67	49.30	1,458
23 Jan 2024	49.49	50.00	49.49	49.78	49.41	1,131
22 Jan 2024	49.65	49.90	49.51	49.58	49.21	1,335
19 Jan 2024	50.03	50.13	49.51	49.66	49.29	4,167
18 Jan 2024	49.39	49.59	49.31	49.59	49.22	1,365
17 Jan 2024	49.47	49.65	49.33	49.63	49.26	1,173
16 Jan 2024	49.25	49.71	49.15	49.56	49.19	2,469
15 Jan 2024	49.30	49.30	48.85	49.03	48.67	882
12 Jan 2024	48.95	49.17	48.77	48.90	48.54	1,794
11 Jan 2024	49.01	49.10	48.82	48.87	48.51	1,983
10 Jan 2024	48.61	49.22	48.50	48.85	48.49	6,012
09 Jan 2024	48.07	48.25	48.07	48.24	47.88	1,653
08 Jan 2024	47.65	47.98	47.55	47.85	47.50	2,373
05 Jan 2024	48.17	48.33	47.59	47.59	47.23	1,563
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,083.10-35.20(-0.43%)

AUD/USD0.6632+0.0010(+0.16%)

ASX 2007,811.80-36.30(-0.46%)

OIL76.92-0.65(-0.84%)

GOLD2,347.80-45.10(-1.88%)

Bitcoin AUD102,574.54-3,542.58(-3.34%)

Walmart Inc. (WMT.DE)

ALL ORDS
8,083.10
-35.20(-0.43%)

AUD/USD
0.6632
+0.0010(+0.16%)

ASX 200
7,811.80
-36.30(-0.46%)

OIL
76.92
-0.65(-0.84%)

GOLD
2,347.80
-45.10(-1.88%)

Bitcoin AUD
102,574.54
-3,542.58(-3.34%)