Walmart Inc. (WMT.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

62.66

+1.02

(+1.65%)

At close: 05:35PM CEST

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	62.06	62.66	62.06	62.66	62.66	1,529
Jun 13, 2024	61.48	61.64	61.21	61.64	61.64	2,745
Jun 12, 2024	62.06	62.38	61.04	61.04	61.04	1,683
Jun 11, 2024	62.49	62.69	62.00	62.40	62.40	1,658
Jun 10, 2024	61.81	62.53	61.76	61.76	61.76	2,019
Jun 07, 2024	61.94	62.33	61.26	61.26	61.26	1,314
Jun 06, 2024	61.87	61.87	61.45	61.83	61.83	385
Jun 05, 2024	61.39	61.56	61.05	61.41	61.41	2,163
Jun 04, 2024	60.57	61.00	60.42	60.82	60.82	1,222
Jun 03, 2024	60.61	60.84	60.00	60.11	60.11	6,037
May 31, 2024	60.03	60.03	59.30	59.30	59.30	1,318
May 30, 2024	59.90	60.17	59.90	60.08	60.08	126
May 29, 2024	59.75	60.26	59.75	60.15	60.15	1,280
May 28, 2024	60.36	60.55	59.80	59.81	59.81	2,056
May 27, 2024	60.76	60.99	60.34	60.70	60.70	1,140
May 24, 2024	60.20	60.49	59.97	60.27	60.27	559
May 23, 2024	60.29	60.42	60.04	60.28	60.28	1,062
May 22, 2024	59.90	60.71	59.84	60.38	60.38	4,310
May 21, 2024	59.23	60.00	58.99	59.73	59.73	1,941
May 20, 2024	59.36	59.63	59.35	59.54	59.54	756
May 17, 2024	58.84	59.43	58.70	59.24	59.24	6,546
May 16, 2024	55.66	59.28	55.02	58.25	58.25	12,267
May 15, 2024	55.45	55.45	54.98	55.07	55.07	1,730
May 14, 2024	56.28	56.28	55.20	55.20	55.20	808
May 13, 2024	56.24	56.50	56.11	56.46	56.46	1,008
May 10, 2024	56.25	56.28	56.03	56.09	56.09	1,595
May 09, 2024	56.01	56.07	55.81	55.89	55.89	863
May 08, 2024	56.68	56.71	56.24	56.38	56.38	1,774
May 07, 2024	55.68	56.40	55.47	56.26	56.26	631
May 06, 2024	55.69	55.72	55.06	55.20	55.20	642
May 03, 2024	55.64	55.96	54.95	55.14	55.14	1,754
May 02, 2024	55.11	55.74	54.88	55.55	55.55	3,346
Apr 30, 2024	56.34	56.35	55.38	55.60	55.60	1,625
Apr 29, 2024	56.25	56.28	55.95	56.00	56.00	1,327
Apr 26, 2024	56.12	56.29	55.85	56.26	56.26	776
Apr 25, 2024	55.76	56.21	55.54	56.07	56.07	1,506
Apr 24, 2024	55.18	55.48	55.18	55.48	55.48	272
Apr 23, 2024	56.49	56.68	54.99	54.99	54.99	2,306
Apr 22, 2024	55.78	56.13	55.74	56.02	56.02	791
Apr 19, 2024	55.22	55.83	55.18	55.49	55.49	1,036
Apr 18, 2024	55.97	56.07	55.77	55.88	55.88	476
Apr 17, 2024	56.19	56.79	56.15	56.18	56.18	2,805
Apr 16, 2024	56.37	56.58	56.16	56.49	56.49	538
Apr 15, 2024	56.48	57.00	56.29	56.74	56.74	2,405
Apr 12, 2024	56.26	56.95	56.26	56.93	56.93	642
Apr 11, 2024	56.42	56.58	56.14	56.23	56.23	1,536
Apr 10, 2024	54.99	56.15	54.99	56.01	56.01	742
Apr 09, 2024	55.12	55.12	54.92	54.92	54.92	627
Apr 08, 2024	55.43	55.43	54.98	55.12	55.12	1,326
Apr 05, 2024	54.77	55.46	54.71	55.46	55.46	4,722
Apr 04, 2024	54.74	54.89	54.63	54.77	54.77	2,051
Apr 03, 2024	54.74	55.06	54.56	54.72	54.72	3,235
Apr 02, 2024	55.98	56.19	54.93	55.04	55.04	2,716
Mar 28, 2024	56.08	56.37	56.00	56.05	56.05	1,745
Mar 27, 2024	55.88	56.37	55.88	55.93	55.93	1,110
Mar 26, 2024	55.92	56.10	55.72	56.10	56.10	1,776
Mar 25, 2024	56.37	56.41	55.77	55.95	55.95	1,682
Mar 22, 2024	56.79	56.83	56.58	56.58	56.58	1,350
Mar 21, 2024	56.17	56.70	56.00	56.67	56.67	1,756
Mar 20, 2024	55.96	56.28	55.84	56.17	56.17	1,626
Mar 19, 2024	56.20	56.23	55.96	55.96	55.96	556
Mar 18, 2024	55.90	55.90	55.29	55.79	55.79	3,080
Mar 15, 2024	56.09	56.13	55.87	55.87	55.87	1,900
Mar 14, 2024	56.00	56.29	55.67	56.04	56.04	5,244
Mar 13, 2024	56.58	56.71	55.70	55.80	55.80	4,689
Mar 12, 2024	55.52	56.17	55.45	56.11	56.11	7,291
Mar 11, 2024	54.79	55.25	54.64	55.13	55.13	30,636
Mar 08, 2024	55.52	55.52	54.64	55.00	55.00	2,086
Mar 07, 2024	55.66	55.90	55.39	55.39	55.39	4,431
Mar 06, 2024	55.41	55.62	55.19	55.42	55.42	6,010
Mar 05, 2024	54.51	55.49	54.27	55.34	55.34	2,724
Mar 04, 2024	54.24	54.47	53.87	54.39	54.39	2,822
Mar 01, 2024	54.41	54.45	53.73	53.99	53.99	5,299
Feb 29, 2024	55.00	55.14	54.16	54.50	54.50	2,342
Feb 28, 2024	55.15	55.27	54.90	55.07	55.07	3,396
Feb 27, 2024	55.04	55.22	54.68	54.87	54.87	7,847
Feb 26, 2024	54.51	54.95	53.72	54.93	54.93	18,796
Feb 26, 2024	3:1 Stock Split
Feb 23, 2024	54.17	54.77	54.09	54.35	54.35	7,746
Feb 22, 2024	54.08	54.08	53.42	53.61	53.61	8,421
Feb 21, 2024	54.33	54.62	53.47	53.59	53.59	7,461
Feb 20, 2024	53.19	55.67	52.12	54.40	54.40	16,092
Feb 19, 2024	52.83	53.80	52.71	53.80	53.80	6,342
Feb 16, 2024	52.34	53.04	52.34	53.04	53.04	7,191
Feb 15, 2024	52.47	52.64	51.94	52.22	52.22	1,635
Feb 14, 2024	52.75	52.75	52.19	52.19	52.19	3,132
Feb 13, 2024	52.59	53.00	52.58	52.83	52.83	1,401
Feb 12, 2024	52.18	52.58	52.18	52.58	52.58	1,296
Feb 09, 2024	52.49	52.59	52.25	52.47	52.47	2,472
Feb 08, 2024	52.51	52.82	52.19	52.59	52.59	3,510
Feb 07, 2024	52.69	52.77	52.52	52.56	52.56	2,472
Feb 06, 2024	52.21	52.51	52.21	52.50	52.50	1,398
Feb 05, 2024	52.49	52.91	52.30	52.41	52.41	2,847
Feb 02, 2024	51.63	52.07	51.57	52.05	52.05	4,002
Feb 01, 2024	51.35	51.53	50.97	51.53	51.53	1,782
Jan 31, 2024	51.61	51.67	51.11	51.11	51.11	3,858
Jan 30, 2024	50.70	50.85	50.36	50.74	50.74	969
Jan 29, 2024	50.36	50.67	50.36	50.49	50.49	2,778
Jan 26, 2024	50.04	50.19	49.80	50.11	50.11	1,647
Jan 25, 2024	49.18	49.57	49.00	49.57	49.57	2,082
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,914.63+1,438.64(+1.61%)

Walmart Inc. (WMT.DE)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,914.63
+1,438.64(+1.61%)