Walmart Inc. (WMT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

55.52

-0.43

(-0.77%)

As of 12:15PM CEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	55.25	55.53	55.25	55.52	55.52	856
18 Apr 2024	55.97	56.02	55.80	55.95	55.95	1,175
17 Apr 2024	56.33	56.61	56.01	56.01	56.01	546
16 Apr 2024	56.29	56.62	56.19	56.57	56.57	1,247
15 Apr 2024	56.68	56.89	56.34	56.50	56.50	959
12 Apr 2024	56.14	56.41	56.14	56.36	56.36	598
11 Apr 2024	56.56	56.56	56.20	56.37	56.37	1,199
10 Apr 2024	55.17	56.27	55.00	56.27	56.27	433
09 Apr 2024	54.98	55.07	54.75	55.03	55.03	920
08 Apr 2024	55.38	55.38	55.21	55.21	55.21	214
05 Apr 2024	55.00	55.00	54.85	54.85	54.85	80
04 Apr 2024	54.85	54.92	54.76	54.92	54.92	233
03 Apr 2024	54.76	55.05	54.50	54.55	54.55	1,031
02 Apr 2024	55.96	55.96	55.01	55.01	55.01	757
28 Mar 2024	55.87	56.42	55.87	56.01	56.01	17
27 Mar 2024	56.06	56.41	55.94	56.41	56.41	440
26 Mar 2024	55.57	56.12	55.57	56.12	56.12	760
25 Mar 2024	56.40	56.46	55.69	55.70	55.70	877
22 Mar 2024	56.57	56.91	56.27	56.27	56.27	800
21 Mar 2024	55.96	56.67	55.96	56.66	56.66	974
20 Mar 2024	56.41	56.41	56.12	56.23	56.23	134
19 Mar 2024	55.90	56.27	55.85	56.02	56.02	1,053
18 Mar 2024	55.52	55.78	55.51	55.78	55.78	1,617
15 Mar 2024	55.92	56.09	55.70	56.02	56.02	2,519
14 Mar 2024	55.89	56.16	55.89	55.92	55.92	930
14 Mar 2024	0.2075 Dividend
13 Mar 2024	56.32	56.50	55.74	56.02	55.81	1,555
12 Mar 2024	55.68	56.33	55.50	56.33	56.12	3,606
11 Mar 2024	54.93	55.19	54.89	55.19	54.99	3,393
08 Mar 2024	55.01	55.31	54.76	54.95	54.75	1,452
07 Mar 2024	55.59	55.86	55.42	55.44	55.23	4,152
06 Mar 2024	55.23	55.56	55.23	55.25	55.05	925
05 Mar 2024	54.52	55.57	54.46	55.43	55.22	3,679
04 Mar 2024	54.02	54.67	54.02	54.67	54.47	1,226
01 Mar 2024	54.64	54.64	53.75	54.30	54.10	4,419
29 Feb 2024	54.92	55.03	54.51	54.51	54.31	3,474
28 Feb 2024	55.06	55.21	55.01	55.01	54.81	1,514
27 Feb 2024	55.09	55.25	54.79	54.92	54.72	3,659
26 Feb 2024	54.51	55.09	53.96	54.97	54.77	7,738
26 Feb 2024	3:1 Stock split
23 Feb 2024	54.35	54.58	54.07	54.15	53.95	2,424
22 Feb 2024	53.61	54.00	53.54	54.00	53.80	3,537
21 Feb 2024	54.21	54.60	53.35	53.35	53.15	3,273
20 Feb 2024	52.91	55.47	52.66	54.15	53.95	5,595
19 Feb 2024	52.61	53.22	52.61	52.96	52.76	801
16 Feb 2024	52.44	53.14	52.44	53.14	52.94	31,995
15 Feb 2024	52.41	52.49	52.03	52.42	52.23	1,644
14 Feb 2024	52.61	52.72	52.05	52.11	51.92	1,722
13 Feb 2024	52.59	53.09	52.55	52.81	52.61	2,262
12 Feb 2024	52.41	52.65	52.23	52.64	52.45	663
09 Feb 2024	52.45	52.45	52.29	52.41	52.22	480
08 Feb 2024	52.37	52.85	52.33	52.53	52.34	1,470
07 Feb 2024	52.57	52.57	52.57	52.57	52.38	27
06 Feb 2024	52.25	52.50	52.25	52.26	52.07	792
05 Feb 2024	52.58	52.69	52.31	52.56	52.37	1,899
02 Feb 2024	51.71	52.00	51.66	52.00	51.81	1,308
01 Feb 2024	51.29	51.29	51.01	51.01	50.82	972
31 Jan 2024	51.47	51.67	50.84	51.11	50.92	672
30 Jan 2024	50.73	50.92	50.70	50.92	50.73	318
29 Jan 2024	50.34	50.66	50.34	50.66	50.47	312
26 Jan 2024	49.95	50.21	49.86	50.21	50.03	1,866
25 Jan 2024	49.22	49.50	49.17	49.50	49.32	264
24 Jan 2024	49.96	49.96	49.39	49.39	49.21	906
23 Jan 2024	49.52	49.76	49.52	49.76	49.58	291
22 Jan 2024	49.61	49.83	49.50	49.69	49.50	693
19 Jan 2024	49.93	50.00	49.93	49.95	49.76	1,710
18 Jan 2024	49.19	50.09	49.19	50.09	49.91	1,788
17 Jan 2024	49.44	49.62	49.35	49.62	49.44	3,681
16 Jan 2024	49.04	49.66	49.04	49.53	49.35	699
15 Jan 2024	49.03	49.14	49.02	49.02	48.84	564
12 Jan 2024	48.81	48.81	48.72	48.72	48.54	600
11 Jan 2024	49.00	49.11	48.77	49.05	48.87	765
10 Jan 2024	48.47	49.02	48.47	49.01	48.83	312
09 Jan 2024	48.07	48.21	48.07	48.21	48.03	1,875
08 Jan 2024	47.51	47.75	47.51	47.69	47.52	840
05 Jan 2024	48.12	48.29	48.07	48.07	47.89	1,404
04 Jan 2024	48.40	48.63	48.18	48.18	48.00	1,128
03 Jan 2024	48.36	48.79	48.36	48.73	48.55	18,432
02 Jan 2024	47.73	48.38	47.64	48.38	48.20	696
29 Dec 2023	47.45	47.59	47.45	47.57	47.40	195
28 Dec 2023	47.34	47.50	47.31	47.46	47.28	681
27 Dec 2023	47.23	47.25	47.14	47.25	47.07	594
22 Dec 2023	46.73	47.42	46.73	47.42	47.24	1,377
21 Dec 2023	46.94	46.99	46.84	46.84	46.67	549
20 Dec 2023	47.41	47.41	47.20	47.27	47.10	2,808
19 Dec 2023	47.15	47.23	47.06	47.06	46.89	1,407
18 Dec 2023	46.73	47.01	46.68	47.01	46.83	741
15 Dec 2023	46.21	46.53	46.21	46.47	46.30	1,704
14 Dec 2023	47.13	47.13	46.15	46.15	45.98	1,086
13 Dec 2023	46.76	47.05	46.67	47.05	46.87	4,878
12 Dec 2023	46.75	46.79	46.58	46.58	46.41	1,140
11 Dec 2023	46.76	46.80	46.62	46.62	46.45	891
08 Dec 2023	47.07	47.17	46.67	46.67	46.49	1,638
07 Dec 2023	47.48	47.49	47.03	47.03	46.86	240
07 Dec 2023	0.57 Dividend
06 Dec 2023	48.15	48.20	47.61	47.73	46.98	579
05 Dec 2023	47.31	47.62	47.31	47.62	46.88	375
04 Dec 2023	47.20	47.69	47.20	47.69	46.94	1,401
01 Dec 2023	47.51	47.79	47.00	47.13	46.40	1,818
30 Nov 2023	47.35	47.69	47.35	47.50	46.76	1,185
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6410-0.0015(-0.24%)

OIL82.15-0.58(-0.70%)

GOLD2,394.90-3.10(-0.13%)

Bitcoin AUD101,290.59+4,314.98(+4.45%)

Walmart Inc. (WMT.F)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6410
-0.0015(-0.24%)

OIL
82.15
-0.58(-0.70%)

GOLD
2,394.90
-3.10(-0.13%)

Bitcoin AUD
101,290.59
+4,314.98(+4.45%)