XETRA - Delayed Quote
EUR
Walmart Inc. (WMT.DE)
112.26
+1.24
(+1.12%)
As of 5:04:44 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
110.16
112.52
109.44
112.52
112.52
3,175
Oct 30, 2026
110.04
111.18
110.04
111.02
111.02
3,203
Oct 29, 2026
108.46
109.22
108.10
108.50
108.50
4,004
Oct 28, 2026
106.34
107.02
105.94
106.46
106.46
1,017
Oct 27, 2026
107.64
107.82
106.92
107.00
107.00
1,681
Oct 26, 2026
107.42
108.72
106.92
107.88
107.88
1,509
Oct 23, 2026
107.32
108.66
106.88
107.38
107.38
2,272
Oct 22, 2026
105.56
107.02
105.56
106.98
106.98
1,860
Oct 21, 2026
103.82
105.16
103.46
105.16
105.16
2,662
Oct 20, 2026
106.50
107.46
105.56
105.56
105.56
1,530
Oct 19, 2026
105.44
105.86
105.00
105.66
105.66
1,983
Oct 16, 2026
104.80
105.90
104.40
105.62
105.62
1,824
Oct 15, 2026
104.34
108.00
104.30
106.34
106.34
8,651
Oct 14, 2026
100.60
103.14
100.58
103.14
103.14
2,963
Oct 13, 2026
101.62
102.32
101.50
101.66
101.66
3,761
Oct 12, 2026
99.35
100.52
99.35
100.40
100.40
2,075
Oct 9, 2026
97.60
99.50
97.60
99.06
99.06
2,289
Oct 8, 2026
96.66
98.47
96.66
98.47
98.47
1,931
Oct 7, 2026
95.61
97.15
95.35
97.15
97.15
2,357
Oct 6, 2026
94.08
94.39
93.00
94.39
94.39
1,069
Oct 5, 2026
92.85
93.34
92.49
93.34
93.34
1,803
Oct 2, 2026
93.11
93.35
92.15
92.75
92.75
976
Oct 1, 2026
92.32
93.31
91.82
93.31
93.31
9,279
Sep 30, 2026
93.99
94.32
92.79
92.87
92.87
1,222
Sep 29, 2026
95.44
95.50
93.19
93.25
93.25
1,524
Sep 28, 2026
95.18
96.05
94.79
95.99
95.99
1,165
Sep 25, 2026
94.30
94.50
93.76
94.13
94.13
2,488
Sep 24, 2026
97.18
97.87
95.73
95.87
95.87
7,446
Sep 23, 2026
96.64
97.30
95.85
96.43
96.43
2,987
Sep 22, 2026
94.27
95.20
93.92
95.20
95.20
1,981
Sep 21, 2026
93.00
93.58
92.32
93.58
93.58
1,294
Sep 18, 2026
92.95
93.84
92.80
93.60
93.60
1,126
Sep 17, 2026
93.93
94.00
92.49
92.49
92.49
2,652
Sep 16, 2026
93.44
94.12
93.38
93.99
93.99
1,097
Sep 15, 2026
94.27
94.62
93.97
94.15
94.15
4,991
Sep 14, 2026
92.90
94.50
92.90
94.37
94.37
2,366
Sep 11, 2026
91.53
91.70
91.30
91.51
91.51
328
Sep 10, 2026
91.38
91.91
91.11
91.11
91.11
2,687
Sep 9, 2026
90.98
91.10
90.46
91.10
91.10
1,991
Sep 8, 2026
91.92
92.17
90.91
91.08
91.08
1,081
Sep 7, 2026
91.60
92.25
91.06
91.57
91.57
3,897
Sep 4, 2026
93.11
93.83
92.57
92.57
92.57
1,633
Sep 3, 2026
91.56
93.81
91.29
93.81
93.81
1,784
Sep 2, 2026
91.56
91.90
91.30
91.55
91.55
1,098
Sep 1, 2026
90.54
91.95
90.43
91.49
91.49
2,541
Aug 31, 2026
88.89
90.18
88.70
89.77
89.77
8,368
Aug 28, 2026
88.41
89.00
88.36
88.69
88.69
2,259
Aug 27, 2026
89.37
89.39
87.96
88.25
88.25
5,102
Aug 26, 2026
90.13
90.63
89.45
89.47
89.47
6,318
Aug 25, 2026
91.18
91.34
89.61
89.77
89.77
5,674
Aug 24, 2026
89.08
90.01
88.76
89.85
89.85
15,500
Aug 21, 2026
0.2208195
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
89.10
89.15
87.50
87.88
87.88
14,702
Aug 20, 2026
98.07
99.31
88.47
88.47
88.22
65,667
Aug 19, 2026
100.08
100.08
98.57
99.42
99.14
1,656
Aug 18, 2026
98.70
100.34
98.70
99.84
99.56
590
Aug 17, 2026
99.38
99.57
98.42
98.72
98.44
1,666
Aug 14, 2026
100.54
100.58
99.15
99.40
99.12
392
Aug 13, 2026
100.72
101.50
99.74
99.74
99.46
1,953
Aug 12, 2026
97.89
99.59
97.60
99.59
99.31
1,676
Aug 11, 2026
97.39
98.09
97.39
97.53
97.26
657
Aug 10, 2026
96.90
96.90
96.00
96.29
96.02
902
Aug 7, 2026
97.41
97.41
96.02
96.65
96.38
1,924
Aug 6, 2026
97.91
99.00
97.15
97.24
96.97
1,277
Aug 5, 2026
96.96
97.80
96.66
96.94
96.67
873
Aug 4, 2026
95.93
95.93
94.40
95.35
95.08
2,254
Aug 3, 2026
96.82
98.31
95.79
96.01
95.74
1,680
Jul 31, 2026
96.17
97.08
95.94
96.85
96.58
1,646
Jul 30, 2026
99.62
100.10
96.93
96.93
96.66
477
Jul 29, 2026
99.92
99.96
99.04
99.42
99.14
2,501
Jul 28, 2026
99.00
101.94
98.66
100.48
100.20
5,178
Jul 27, 2026
96.01
98.71
96.00
98.40
98.12
1,504
Jul 24, 2026
95.73
95.84
95.14
95.84
95.57
711
Jul 23, 2026
96.02
96.02
94.00
94.74
94.47
7,078
Jul 22, 2026
97.16
97.16
95.50
95.56
95.29
5,589
Jul 21, 2026
98.00
98.10
96.79
96.79
96.52
1,398
Jul 20, 2026
100.14
100.14
99.17
99.17
98.89
1,048
Jul 17, 2026
101.86
102.70
101.24
101.38
101.10
2,175
Jul 16, 2026
98.46
99.98
98.45
99.98
99.70
1,170
Jul 15, 2026
99.84
100.02
99.15
99.95
99.67
1,274
Jul 14, 2026
100.88
101.04
99.97
99.97
99.69
1,843
Jul 13, 2026
100.68
100.94
99.62
100.00
99.72
3,302
Jul 10, 2026
98.24
99.69
97.86
99.69
99.41
1,037
Jul 9, 2026
98.76
98.76
97.29
98.44
98.16
1,201
Jul 8, 2026
98.36
99.72
97.96
99.30
99.02
2,971
Jul 7, 2026
97.38
98.75
97.31
97.89
97.62
3,275
Jul 6, 2026
98.80
98.80
95.94
95.94
95.67
10,514
Jul 3, 2026
97.79
98.19
97.00
98.19
97.92
1,557
Jul 2, 2026
95.83
97.51
95.03
97.14
96.87
3,686
Jul 1, 2026
99.70
99.70
94.27
94.70
94.44
10,724
Jun 30, 2026
100.64
100.70
99.30
99.30
99.02
2,114
Jun 29, 2026
101.02
102.28
100.74
100.74
100.46
2,325
Jun 26, 2026
102.28
102.92
102.20
102.88
102.59
-
Jun 25, 2026
103.68
104.24
102.66
102.74
102.45
1,559
Jun 24, 2026
104.94
105.78
104.90
105.28
104.99
30,924
Jun 23, 2026
103.28
105.48
103.24
105.46
105.16
16,087
Jun 22, 2026
101.96
103.50
101.76
102.94
102.65
2,867
Jun 19, 2026
101.34
102.36
101.26
102.26
101.97
644
Jun 18, 2026
102.46
103.06
102.10
102.32
102.03
2,397
Jun 17, 2026
104.36
104.36
102.94
103.10
102.81
3,521
Jun 16, 2026
103.98
105.56
103.78
105.28
104.99
2,173
Jun 15, 2026
103.92
103.92
102.62
103.40
103.11
2,256
Jun 12, 2026
103.86
104.94
103.50
103.60
103.31
2,175
Jun 11, 2026
104.60
105.60
103.80
104.78
104.49
4,419
Jun 10, 2026
103.52
103.94
101.56
103.94
103.65
5,887
Jun 9, 2026
104.12
104.12
102.50
103.66
103.37
2,931
Jun 8, 2026
103.44
104.10
101.82
103.62
103.33
2,223
Jun 5, 2026
101.52
104.30
100.62
104.16
103.87
4,352
Jun 4, 2026
101.84
103.16
101.34
101.38
101.10
3,391
Jun 3, 2026
97.53
100.22
96.93
100.20
99.92
3,651
Jun 2, 2026
98.39
98.46
97.00
97.27
97.00
21,432
Jun 1, 2026
99.40
99.60
97.72
97.92
97.65
2,558
May 29, 2026
101.80
101.80
98.36
98.57
98.29
6,127
May 28, 2026
102.82
102.82
100.90
100.96
100.68
1,209
May 27, 2026
102.02
102.48
101.18
102.20
101.91
3,178
May 26, 2026
103.44
103.92
102.16
102.16
101.87
3,578
May 25, 2026
105.32
105.32
103.12
103.76
103.47
2,853
May 22, 2026
105.18
105.50
102.94
103.98
103.69
5,850
May 21, 2026
112.54
113.36
104.16
104.26
103.97
8,355
May 20, 2026
115.80
115.98
113.20
114.16
113.84
2,333
May 19, 2026
114.56
115.82
113.78
115.80
115.48
563
May 18, 2026
113.02
114.00
112.76
113.22
112.90
2,284
May 15, 2026
114.82
115.26
113.48
113.48
113.16
1,995
May 14, 2026
111.96
113.18
111.82
112.92
112.60
849
May 13, 2026
110.72
113.00
110.34
111.32
111.01
2,096
May 12, 2026
109.42
111.28
107.86
111.16
110.85
2,004
May 11, 2026
110.60
110.66
108.06
108.06
107.76
4,766
May 8, 2026
0.2208195
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
111.24
111.54
110.66
111.54
111.23
1,199
May 7, 2026
111.16
111.44
109.24
109.58
109.03
564
May 6, 2026
111.12
111.44
110.40
110.66
110.10
1,203
May 5, 2026
111.64
112.14
111.44
111.56
111.00
828
May 4, 2026
112.62
112.62
110.90
111.98
111.41
4,030
Apr 30, 2026
109.02
112.06
108.52
111.82
111.26
4,019
Apr 29, 2026
108.48
108.94
108.04
108.54
107.99
627
Apr 28, 2026
109.52
110.86
108.92
109.50
108.95
1,254
Apr 27, 2026
110.46
110.52
109.42
109.42
108.87
1,780
Apr 24, 2026
112.62
112.90
111.08
111.08
110.52
1,245
Apr 23, 2026
111.02
112.50
111.02
112.04
111.47
1,652
Apr 22, 2026
110.46
111.14
110.18
111.14
110.58
654
Apr 21, 2026
108.90
109.66
108.54
109.66
109.11
2,829
Apr 20, 2026
108.34
109.30
108.00
108.94
108.39
944
Apr 17, 2026
106.22
106.26
104.50
105.88
105.35
2,794
Apr 16, 2026
105.44
106.18
105.44
105.90
105.37
1,289
Apr 15, 2026
106.18
106.18
104.68
104.70
104.17
1,521
Apr 14, 2026
105.78
105.78
104.06
104.94
104.41
4,082
Apr 13, 2026
108.52
108.66
106.40
106.40
105.86
1,436
Apr 10, 2026
110.50
110.50
107.86
108.22
107.67
1,272
Apr 9, 2026
108.76
110.26
108.20
110.06
109.50
2,231
Apr 8, 2026
106.72
107.46
104.38
107.46
106.92
2,281
Apr 7, 2026
109.72
110.30
106.32
106.58
106.04
3,298
Apr 2, 2026
108.22
109.02
107.78
108.20
107.65
1,845
Apr 1, 2026
107.58
107.68
106.32
107.00
106.46
1,951
Mar 31, 2026
108.40
108.44
106.84
107.24
106.70
1,254
Mar 30, 2026
106.96
108.84
106.96
108.84
108.29
2,322
Mar 27, 2026
106.04
107.14
105.66
107.12
106.58
393
Mar 26, 2026
106.52
107.00
105.94
106.94
106.40
587
Mar 25, 2026
106.20
106.56
105.50
106.56
106.02
1,403
Mar 24, 2026
103.80
106.90
103.68
106.80
106.26
1,471
Mar 23, 2026
102.00
105.16
102.00
103.70
103.18
7,315
Mar 20, 2026
0.2208195
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
104.54
104.66
103.00
103.14
102.62
1,446
Mar 19, 2026
106.68
106.74
103.74
104.24
103.47
3,089
Mar 18, 2026
109.04
109.04
106.48
106.82
106.03
591
Mar 17, 2026
109.06
110.00
108.68
109.26
108.45
692
Mar 16, 2026
111.10
111.10
108.74
109.04
108.23
2,981
Mar 13, 2026
109.08
110.20
109.08
110.20
109.38
1,671
Mar 12, 2026
106.60
108.64
106.34
108.24
107.44
616
Mar 11, 2026
107.38
108.00
107.28
107.90
107.10
795
Mar 10, 2026
106.66
108.02
106.00
107.90
107.10
1,384
Mar 9, 2026
106.36
106.90
106.08
106.48
105.69
1,811
Mar 6, 2026
105.86
106.78
105.28
106.78
105.99
7,172
Mar 5, 2026
109.76
109.76
105.34
105.34
104.56
3,342
Mar 4, 2026
110.12
110.14
109.08
109.78
108.97
1,764
Mar 3, 2026
108.80
109.42
108.28
109.02
108.21
2,890
Mar 2, 2026
108.56
109.54
108.20
109.30
108.49
1,373
Feb 27, 2026
104.94
107.84
104.88
107.84
107.04
2,422
Feb 26, 2026
106.38
107.52
105.58
105.70
104.92
809
Feb 25, 2026
107.58
107.84
106.38
107.16
106.37
1,443
Feb 24, 2026
107.22
108.48
106.36
108.48
107.68
3,118
Feb 23, 2026
104.82
106.78
103.70
106.42
105.63
1,887
Feb 20, 2026
106.56
106.66
103.22
103.46
102.69
3,716
Feb 19, 2026
106.80
110.50
103.84
107.38
106.58
7,377
Feb 18, 2026
109.00
109.00
107.22
107.60
106.80
23,985
Feb 17, 2026
113.16
113.58
109.30
109.30
108.49
1,261
Feb 16, 2026
113.00
113.50
112.50
112.56
111.73
1,810
Feb 13, 2026
112.40
113.08
111.24
112.86
112.02
1,666
Feb 12, 2026
109.04
112.66
108.60
112.26
111.43
1,307
Feb 11, 2026
106.52
108.08
106.30
108.08
107.28
1,140
Feb 10, 2026
108.50
108.50
106.68
106.68
105.89
1,624
Feb 9, 2026
110.12
110.50
108.90
108.90
108.09
2,914
Feb 6, 2026
107.82
110.00
107.00
109.84
109.03
4,073
Feb 5, 2026
108.80
109.44
108.22
108.44
107.64
1,655
Feb 4, 2026
108.22
109.02
107.88
108.62
107.81
5,239
Feb 3, 2026
104.42
107.42
103.96
107.42
106.62
7,893
Feb 2, 2026
100.18
103.52
100.06
103.52
102.75
3,035
Jan 30, 2026
97.70
99.16
97.70
99.16
98.43
604
Jan 29, 2026
96.91
98.20
96.91
98.12
97.39
1,844
Jan 28, 2026
96.95
98.17
96.95
98.00
97.27
1,675
Jan 27, 2026
99.09
99.09
96.51
96.51
95.79
3,561
Jan 26, 2026
99.33
99.68
99.00
99.53
98.79
842
Jan 23, 2026
100.60
100.68
99.82
100.32
99.58
1,619
Jan 22, 2026
101.60
102.18
100.80
100.94
100.19
2,228
Jan 21, 2026
101.14
101.42
100.18
101.14
100.39
2,402
Jan 20, 2026
101.72
103.76
100.36
100.70
99.95
13,777
Jan 19, 2026
102.42
102.76
101.40
101.70
100.95
5,409
Jan 16, 2026
102.98
103.42
101.96
102.26
101.50
1,922
Jan 15, 2026
102.98
104.12
102.80
104.02
103.25
2,219
Jan 14, 2026
103.64
103.74
102.38
102.60
101.84
2,040
Jan 13, 2026
101.20
102.98
100.90
102.80
102.04
3,179
Jan 12, 2026
99.76
102.00
99.35
101.26
100.51
6,670
Jan 9, 2026
97.15
99.10
96.39
98.75
98.02
1,640
Jan 8, 2026
96.40
96.46
95.00
96.46
95.75
805
Jan 7, 2026
98.01
98.17
96.50
97.33
96.61
1,180
Jan 6, 2026
96.33
96.61
95.60
96.61
95.89
1,394
Jan 5, 2026
96.10
97.00
96.00
96.45
95.74
1,815
Jan 2, 2026
95.24
95.45
94.73
95.36
94.65
1,872
Dec 30, 2025
95.12
95.93
95.12
95.43
94.72
371
Dec 29, 2025
95.05
95.77
94.00
95.76
95.05
927
Dec 23, 2025
95.82
95.82
94.78
95.08
94.38
1,659
Dec 22, 2025
97.77
97.77
95.84
96.17
95.46
1,654
Dec 19, 2025
97.48
98.29
97.46
97.53
96.81
854
Dec 18, 2025
98.19
99.22
97.86
99.22
98.48
570
Dec 17, 2025
98.59
98.99
98.10
98.99
98.26
803
Dec 16, 2025
98.96
99.35
97.72
98.60
97.87
1,637
Dec 15, 2025
99.41
99.70
98.53
98.55
97.82
5,003
Dec 12, 2025
0.209667
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
98.26
99.00
98.10
98.64
97.91
1,201
Dec 11, 2025
96.36
98.01
95.89
98.01
97.05
1,044
Dec 10, 2025
98.43
99.74
98.43
98.61
97.64
1,142
Dec 9, 2025
97.42
98.80
97.42
97.82
96.86
2,273
Dec 8, 2025
98.90
99.02
96.84
97.26
96.31
3,273
Dec 5, 2025
98.25
99.51
98.11
99.51
98.54
3,733
Dec 4, 2025
97.90
98.17
97.17
97.43
96.48
2,522
Dec 3, 2025
96.72
97.77
96.30
97.77
96.81
2,074
Dec 2, 2025
95.93
96.24
95.64
96.02
95.08
1,439
Dec 1, 2025
95.39
95.60
94.90
95.60
94.66
4,815
Nov 28, 2025
94.55
95.13
94.34
95.13
94.20
6,743
Nov 27, 2025
94.60
95.17
94.02
95.17
94.24
7,116
Nov 26, 2025
92.49
94.45
92.32
94.45
93.53
6,112
Nov 25, 2025
90.33
91.63
90.24
91.54
90.64
794
Nov 24, 2025
91.75
91.77
90.61
91.13
90.24
1,454
Nov 21, 2025
92.48
93.79
91.65
91.72
90.82
11,409
Nov 20, 2025
88.80
93.10
85.07
93.05
92.14
26,582
Nov 19, 2025
87.96
88.04
86.43
86.43
85.58
2,022
Nov 18, 2025
88.76
88.96
88.04
88.04
87.18
1,107
Nov 17, 2025
88.37
88.90
88.10
88.64
87.77
6,144
Nov 14, 2025
88.10
88.58
84.64
86.99
86.14
5,378
Nov 13, 2025
89.36
89.36
87.88
87.88
87.02
5,996
Nov 12, 2025
89.28
89.55
88.91
88.91
88.04
1,344
Nov 11, 2025
88.47
88.93
88.18
88.74
87.87
1,468
Nov 10, 2025
89.01
89.01
88.04
88.04
87.18
1,337
Nov 7, 2025
88.25
88.71
88.00
88.65
87.78
7,060
Nov 6, 2025
88.11
88.29
87.00
87.73
86.87
1,331
Nov 5, 2025
88.96
89.02
87.97
88.78
87.91
10,686
Nov 4, 2025
87.85
89.33
87.48
88.95
88.08
1,423
Nov 3, 2025
87.67
88.20
87.39
87.39
86.53
2,509
