Frankfurt - Delayed Quote
EUR
Walmart Inc. (WMT.F)
112.22
-0.92
(-0.81%)
As of 11:23:59 AM 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 9, 2026
113.16
113.16
111.62
111.62
111.62
508
Nov 6, 2026
113.22
113.22
111.00
113.14
113.14
1,674
Nov 5, 2026
114.90
117.18
114.22
114.22
114.22
1,285
Nov 4, 2026
111.00
116.14
111.00
115.82
115.82
3,069
Nov 3, 2026
114.20
114.46
112.00
112.08
112.08
4,910
Nov 2, 2026
110.20
113.76
109.94
113.76
113.76
1,295
Oct 30, 2026
109.98
110.78
109.96
110.36
110.36
1,192
Oct 29, 2026
108.44
108.78
108.16
108.16
108.16
417
Oct 28, 2026
106.46
106.76
106.30
106.76
106.76
275
Oct 27, 2026
107.54
107.66
106.94
106.94
106.94
219
Oct 26, 2026
107.12
108.14
107.00
108.14
108.14
839
Oct 23, 2026
107.02
108.00
106.44
106.44
106.44
1,129
Oct 22, 2026
105.06
107.22
105.06
107.22
107.22
493
Oct 21, 2026
103.72
105.10
103.72
105.10
105.10
82
Oct 20, 2026
106.54
107.42
105.02
105.02
105.02
818
Oct 19, 2026
105.40
105.82
105.04
105.72
105.72
1,422
Oct 16, 2026
105.08
105.58
104.36
105.56
105.56
812
Oct 15, 2026
104.12
107.56
104.12
105.12
105.12
2,305
Oct 14, 2026
100.52
104.00
100.52
104.00
104.00
290
Oct 13, 2026
101.44
102.40
101.08
101.08
101.08
588
Oct 12, 2026
99.32
101.00
99.32
101.00
101.00
1,072
Oct 9, 2026
98.29
98.43
97.52
98.34
98.34
296
Oct 8, 2026
96.35
98.74
96.35
98.74
98.74
977
Oct 7, 2026
95.55
96.96
95.55
96.67
96.67
991
Oct 6, 2026
93.68
93.98
93.07
93.07
93.07
560
Oct 5, 2026
92.91
92.91
92.71
92.71
92.71
479
Oct 2, 2026
93.00
93.00
92.52
92.57
92.57
74
Oct 1, 2026
92.06
93.34
92.06
93.34
93.34
20
Sep 30, 2026
94.15
94.15
92.86
92.86
92.86
270
Sep 29, 2026
95.58
95.58
93.64
93.64
93.64
1,332
Sep 28, 2026
95.39
96.04
95.31
96.03
96.03
572
Sep 25, 2026
94.45
94.45
94.11
94.41
94.41
1,088
Sep 24, 2026
97.23
97.48
97.23
97.48
97.48
290
Sep 23, 2026
96.25
97.06
95.90
97.06
97.06
815
Sep 22, 2026
93.92
94.65
93.73
94.64
94.64
548
Sep 21, 2026
92.81
93.77
92.74
93.77
93.77
324
Sep 18, 2026
92.76
93.54
92.76
93.54
93.54
175
Sep 17, 2026
93.50
93.99
92.63
93.06
93.06
521
Sep 16, 2026
93.86
94.34
93.60
94.34
94.34
42
Sep 15, 2026
94.23
94.23
93.93
94.10
94.10
400
Sep 14, 2026
93.18
94.24
93.18
94.24
94.24
4,482
Sep 11, 2026
91.32
91.85
91.32
91.85
91.85
667
Sep 10, 2026
90.93
91.50
90.93
91.10
91.10
553
Sep 9, 2026
90.94
91.15
90.36
91.04
91.04
1,933
Sep 8, 2026
92.15
92.15
91.00
91.00
91.00
1,088
Sep 7, 2026
91.97
92.07
91.39
91.60
91.60
599
Sep 4, 2026
93.22
93.65
92.42
92.42
92.42
1,928
Sep 3, 2026
91.37
93.86
91.37
93.62
93.62
623
Sep 2, 2026
91.37
91.89
91.37
91.63
91.63
2,791
Sep 1, 2026
90.28
91.51
90.26
91.51
91.51
1,245
Aug 31, 2026
88.74
89.98
88.74
89.98
89.98
445
Aug 28, 2026
88.37
88.79
88.25
88.76
88.76
587
Aug 27, 2026
89.13
89.40
88.00
88.18
88.18
2,079
Aug 26, 2026
90.14
90.24
89.48
89.85
89.85
404
Aug 25, 2026
91.00
91.17
89.78
90.00
90.00
3,643
Aug 24, 2026
88.96
90.80
88.89
90.80
90.80
1,012
Aug 21, 2026
0.22104226
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
89.12
89.22
87.65
88.19
88.19
3,640
Aug 20, 2026
98.37
98.37
88.22
88.59
88.34
4,043
Aug 19, 2026
99.96
100.02
99.04
99.58
99.30
2,011
Aug 18, 2026
98.91
100.32
98.91
100.32
100.04
1,870
Aug 17, 2026
99.38
99.38
98.86
98.94
98.66
2,370
Aug 14, 2026
100.26
100.54
100.26
100.32
100.04
190
Aug 13, 2026
100.58
100.80
100.58
100.60
100.32
140
Aug 12, 2026
97.88
99.42
97.88
99.42
99.14
317
Aug 11, 2026
97.39
97.75
97.39
97.40
97.13
2,036
Aug 10, 2026
96.64
96.65
96.47
96.47
96.20
545
Aug 7, 2026
97.03
97.25
95.59
96.40
96.13
538
Aug 6, 2026
97.70
98.67
97.70
97.93
97.66
299
Aug 5, 2026
96.74
97.73
96.56
96.65
96.38
763
Aug 4, 2026
96.17
96.25
94.77
96.22
95.95
1,270
Aug 3, 2026
96.29
98.06
96.15
96.15
95.88
205
Jul 31, 2026
96.02
96.57
96.02
96.57
96.30
660
Jul 30, 2026
99.68
100.00
96.30
96.34
96.07
212
Jul 29, 2026
99.60
100.18
99.60
100.18
99.90
610
Jul 28, 2026
98.66
101.80
98.66
101.80
101.52
837
Jul 27, 2026
95.82
98.42
95.82
98.42
98.15
3,156
Jul 24, 2026
95.22
96.18
95.22
96.18
95.91
673
Jul 23, 2026
95.56
96.06
93.93
94.92
94.65
1,013
Jul 22, 2026
96.68
96.68
95.47
95.47
95.20
1,829
Jul 21, 2026
98.02
98.07
96.32
96.32
96.05
365
Jul 20, 2026
100.08
100.08
99.72
99.72
99.44
57
Jul 17, 2026
101.72
102.30
99.90
99.90
99.62
1,207
Jul 16, 2026
98.37
98.97
98.37
98.97
98.69
290
Jul 15, 2026
99.41
100.20
98.62
98.62
98.34
409
Jul 14, 2026
100.58
100.82
99.99
99.99
99.71
573
Jul 13, 2026
100.22
101.00
100.08
101.00
100.72
3,368
Jul 10, 2026
97.61
99.27
97.61
99.24
98.96
684
Jul 9, 2026
98.93
98.93
98.12
98.12
97.85
188
Jul 8, 2026
97.90
98.96
97.90
98.96
98.68
1,049
Jul 7, 2026
97.12
97.94
97.06
97.64
97.37
1,547
Jul 6, 2026
98.42
98.42
96.46
96.52
96.25
3,729
Jul 3, 2026
97.53
97.55
96.93
97.04
96.77
449
Jul 2, 2026
95.61
97.19
95.15
97.19
96.92
2,609
Jul 1, 2026
99.30
99.85
94.36
95.09
94.82
1,884
Jun 30, 2026
100.54
100.54
99.45
99.46
99.18
726
Jun 29, 2026
101.36
101.74
100.52
100.52
100.24
498
Jun 26, 2026
102.06
102.88
102.06
102.88
102.59
539
Jun 25, 2026
103.10
103.60
102.76
102.76
102.47
566
Jun 24, 2026
104.60
105.68
104.60
105.04
104.75
574
Jun 23, 2026
103.52
105.10
103.52
105.10
104.81
2,451
Jun 22, 2026
102.80
102.84
101.98
102.84
102.55
515
Jun 19, 2026
102.20
102.36
101.54
101.54
101.26
131
Jun 18, 2026
102.62
103.14
102.00
102.00
101.72
2,779
Jun 17, 2026
103.98
104.12
102.04
102.04
101.75
527
Jun 16, 2026
104.34
104.38
104.06
104.06
103.77
640
Jun 15, 2026
103.98
103.98
102.62
103.14
102.85
266
Jun 12, 2026
103.84
104.50
103.84
104.00
103.71
1,443
Jun 11, 2026
104.28
105.12
104.02
104.72
104.43
3,098
Jun 10, 2026
103.02
103.50
101.98
101.98
101.70
260
Jun 9, 2026
103.42
103.42
102.68
102.90
102.61
535
Jun 8, 2026
103.48
103.96
102.18
103.96
103.67
1,515
Jun 5, 2026
101.30
104.38
100.64
104.38
104.09
1,147
Jun 4, 2026
102.10
103.04
101.42
101.42
101.14
1,630
Jun 3, 2026
97.20
100.92
97.00
100.72
100.44
2,183
Jun 2, 2026
98.13
98.38
97.31
97.48
97.21
1,679
Jun 1, 2026
99.41
99.58
97.75
98.11
97.84
2,676
May 29, 2026
101.70
101.88
98.51
99.09
98.81
1,872
May 28, 2026
102.84
102.84
100.92
101.48
101.20
1,736
May 27, 2026
102.20
102.56
101.50
102.20
101.91
3,370
May 26, 2026
103.26
103.48
101.88
101.88
101.60
335
May 25, 2026
103.88
103.88
103.34
103.66
103.37
653
May 22, 2026
104.84
105.32
102.94
103.82
103.53
874
May 21, 2026
112.68
112.68
103.96
104.86
104.57
3,431
May 20, 2026
115.52
115.94
112.72
112.72
112.41
984
May 19, 2026
114.44
116.34
114.32
115.66
115.34
949
May 18, 2026
113.38
113.38
112.92
113.28
112.96
165
May 15, 2026
116.16
116.16
114.42
114.42
114.10
541
May 14, 2026
111.58
113.26
111.58
113.26
112.94
66
May 13, 2026
110.36
112.16
110.26
112.16
111.85
610
May 12, 2026
108.90
110.94
108.60
110.94
110.63
558
May 11, 2026
110.96
110.96
107.32
107.32
107.02
280
May 8, 2026
0.22104226
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
110.78
111.20
110.48
111.06
110.75
1,548
May 7, 2026
110.32
111.00
110.00
111.00
110.44
747
May 6, 2026
111.02
111.28
110.68
110.74
110.18
167
May 5, 2026
111.52
111.92
111.34
111.64
111.08
425
May 4, 2026
112.14
112.64
110.80
111.00
110.44
1,113
Apr 30, 2026
108.78
112.50
108.78
112.50
111.94
43
Apr 29, 2026
108.64
109.20
108.00
109.20
108.65
85
Apr 28, 2026
108.98
110.08
108.98
109.56
109.01
638
Apr 27, 2026
110.56
110.56
109.42
109.42
108.87
313
Apr 24, 2026
112.60
112.60
111.00
111.00
110.44
71
Apr 23, 2026
110.80
113.14
110.80
113.14
112.57
532
Apr 22, 2026
110.02
111.24
110.02
110.92
110.36
336
Apr 21, 2026
108.74
110.34
108.56
110.32
109.77
1,185
Apr 20, 2026
108.28
109.00
108.24
108.26
107.72
1,460
Apr 17, 2026
106.46
106.46
105.72
105.74
105.21
1,577
Apr 16, 2026
105.82
106.08
105.72
105.72
105.19
380
Apr 15, 2026
106.00
106.02
105.70
105.70
105.17
275
Apr 14, 2026
106.04
106.04
104.78
106.04
105.51
869
Apr 13, 2026
108.20
108.20
106.24
106.28
105.75
490
Apr 10, 2026
110.04
110.62
108.12
108.12
107.58
369
Apr 9, 2026
109.08
110.60
108.26
110.60
110.05
402
Apr 8, 2026
106.94
107.98
106.08
107.98
107.44
53
Apr 7, 2026
109.46
109.90
106.12
106.12
105.59
668
Apr 2, 2026
108.38
108.38
108.32
108.32
107.78
57
Apr 1, 2026
107.50
108.00
106.56
108.00
107.46
768
Mar 31, 2026
108.28
108.28
107.26
107.40
106.86
562
Mar 30, 2026
106.40
108.64
106.40
108.64
108.09
817
Mar 27, 2026
106.10
107.30
105.78
107.30
106.76
1,168
Mar 26, 2026
106.16
106.68
106.04
106.06
105.53
325
Mar 25, 2026
105.18
105.62
105.18
105.60
105.07
322
Mar 24, 2026
103.98
105.38
103.76
105.38
104.85
693
Mar 23, 2026
102.74
104.34
102.72
104.34
103.82
151
Mar 20, 2026
0.22104226
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
104.84
104.86
103.10
103.10
102.58
595
Mar 19, 2026
106.62
106.94
103.92
104.44
103.67
850
Mar 18, 2026
108.72
108.72
106.50
106.50
105.71
248
Mar 17, 2026
109.20
109.56
109.08
109.56
108.75
570
Mar 16, 2026
110.76
110.76
109.10
109.26
108.45
1,405
Mar 13, 2026
109.00
109.90
109.00
109.90
109.09
245
Mar 12, 2026
106.04
107.88
106.04
107.88
107.08
200
Mar 11, 2026
107.62
107.62
106.78
106.78
105.99
158
Mar 10, 2026
106.48
107.98
106.48
107.98
107.18
422
Mar 9, 2026
106.08
106.92
106.08
106.82
106.03
266
Mar 6, 2026
106.02
106.52
105.98
106.36
105.58
91
Mar 5, 2026
109.58
109.58
106.00
106.32
105.54
1,998
Mar 4, 2026
109.96
110.38
109.32
109.70
108.89
430
Mar 3, 2026
108.62
110.28
108.30
110.28
109.47
1,680
Mar 2, 2026
108.06
109.42
108.06
109.42
108.61
1,223
Feb 27, 2026
104.70
108.06
104.70
108.06
107.26
552
Feb 26, 2026
106.34
106.62
106.24
106.24
105.46
31
Feb 25, 2026
107.62
107.72
107.00
107.14
106.35
273
Feb 24, 2026
107.14
108.00
106.74
107.94
107.14
1,937
Feb 23, 2026
103.44
107.28
103.44
107.06
106.27
1,182
Feb 20, 2026
106.24
106.24
103.06
104.34
103.57
921
Feb 19, 2026
106.74
110.04
104.00
107.48
106.69
3,121
Feb 18, 2026
108.58
109.02
107.00
107.00
106.21
1,640
Feb 17, 2026
113.48
113.50
109.00
109.36
108.55
1,252
Feb 16, 2026
113.06
113.26
112.70
113.26
112.42
1,302
Feb 13, 2026
112.70
113.24
111.24
113.24
112.40
930
Feb 12, 2026
108.74
113.20
108.56
113.20
112.37
3,263
Feb 11, 2026
106.34
108.68
106.22
108.68
107.88
587
Feb 10, 2026
108.18
108.46
106.82
106.82
106.03
571
Feb 9, 2026
110.30
110.64
108.14
108.40
107.60
735
Feb 6, 2026
107.32
111.06
107.32
111.06
110.24
1,354
Feb 5, 2026
108.38
109.16
107.60
108.04
107.24
1,106
Feb 4, 2026
108.40
109.42
108.20
108.56
107.76
1,352
Feb 3, 2026
104.86
108.34
104.58
107.70
106.91
1,568
Feb 2, 2026
100.16
105.04
100.00
105.04
104.27
285
Jan 30, 2026
97.94
100.00
97.89
100.00
99.26
923
Jan 29, 2026
97.19
98.04
97.19
97.87
97.15
340
Jan 28, 2026
96.76
97.42
96.76
97.42
96.70
609
Jan 27, 2026
98.94
99.04
96.47
97.64
96.92
1,007
Jan 26, 2026
99.11
99.49
99.11
99.21
98.48
370
Jan 23, 2026
100.40
100.76
99.95
99.95
99.21
292
Jan 22, 2026
101.68
102.04
100.48
100.48
99.74
1,309
Jan 21, 2026
100.98
101.30
100.64
101.24
100.49
161
Jan 20, 2026
101.70
102.90
100.72
101.04
100.29
1,274
Jan 19, 2026
102.50
102.64
101.32
102.32
101.57
762
Jan 16, 2026
102.74
103.70
100.98
103.70
102.94
1,000
Jan 15, 2026
102.92
104.10
102.72
103.14
102.38
536
Jan 14, 2026
104.16
104.20
102.20
102.82
102.06
964
Jan 13, 2026
101.04
102.96
100.92
102.96
102.20
1,051
Jan 12, 2026
100.18
102.08
100.00
101.66
100.91
859
Jan 9, 2026
96.98
98.70
96.98
98.45
97.72
1,187
Jan 8, 2026
96.40
97.10
95.54
97.10
96.38
421
Jan 7, 2026
97.75
97.88
96.67
97.03
96.31
403
Jan 6, 2026
96.26
96.71
96.03
96.71
96.00
648
Jan 5, 2026
96.36
97.00
96.10
96.11
95.40
1,921
Jan 2, 2026
95.13
95.51
95.00
95.12
94.42
667
Dec 30, 2025
95.48
95.67
95.48
95.56
94.86
212
Dec 29, 2025
94.99
95.76
94.44
95.76
95.05
2,128
Dec 23, 2025
95.47
95.67
94.37
94.37
93.67
434
Dec 22, 2025
97.61
97.61
95.67
95.67
94.96
2,636
Dec 19, 2025
97.74
98.20
97.31
97.72
97.00
706
Dec 18, 2025
98.26
98.80
98.26
98.47
97.74
727
Dec 17, 2025
98.43
98.50
98.24
98.43
97.70
1,431
Dec 16, 2025
99.01
99.45
98.62
98.62
97.89
881
Dec 15, 2025
99.27
99.50
98.46
98.57
97.84
1,134
Dec 12, 2025
0.2098785
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
98.29
99.04
98.01
99.04
98.31
733
Dec 11, 2025
96.32
97.60
96.00
97.60
96.65
215
Dec 10, 2025
99.02
99.48
97.96
97.96
97.00
427
Dec 9, 2025
97.44
99.34
97.30
98.96
97.99
1,935
Dec 8, 2025
98.89
98.93
97.00
97.68
96.73
3,091
Dec 5, 2025
98.57
99.70
98.46
98.92
97.95
461
Dec 4, 2025
97.76
98.47
97.18
98.37
97.41
1,856
Dec 3, 2025
96.78
98.23
96.73
98.23
97.27
509
Dec 2, 2025
96.03
96.25
95.70
95.95
95.01
1,704
Dec 1, 2025
95.47
96.00
95.11
96.00
95.06
894
Nov 28, 2025
94.18
95.02
94.18
94.80
93.87
613
Nov 27, 2025
94.04
94.77
94.04
94.27
93.35
1,388
Nov 26, 2025
92.21
94.41
92.21
94.41
93.49
553
Nov 25, 2025
90.58
92.21
90.39
92.20
91.30
280
Nov 24, 2025
91.59
91.75
91.00
91.14
90.25
929
Nov 21, 2025
92.96
93.85
91.16
91.16
90.27
1,426
Nov 20, 2025
88.56
93.08
88.56
93.08
92.17
2,554
Nov 19, 2025
87.65
87.81
86.65
86.65
85.80
1,231
Nov 18, 2025
88.50
89.03
88.50
88.62
87.75
482
Nov 17, 2025
88.41
88.57
88.30
88.57
87.71
378
Nov 14, 2025
87.82
88.27
85.00
88.12
87.26
227
Nov 13, 2025
89.41
89.41
88.97
88.97
88.10
198
Nov 12, 2025
89.31
89.46
89.05
89.05
88.18
1,005
Nov 11, 2025
88.74
89.21
88.43
89.21
88.34
742
Nov 10, 2025
88.68
88.68
88.21
88.21
87.35
483
