Tradegate Exchange

Walmart Inc.

226

211

86.55

Date	Time	Volume	Order Volume	Price
14/05/2025	21:56:51.756	10		86.55
			10	86.55
			10	86.55
14/05/2025	21:55:24.285	20		86.63
			20	86.63
			20	86.63
14/05/2025	21:54:52.784	29		86.63
			29	86.63
			29	86.63
14/05/2025	21:49:45.068	3		86.54
			3	86.54
			3	86.54
14/05/2025	21:47:42.617	10		86.60
			10	86.60
			10	86.60
14/05/2025	21:46:49.011	24		86.62
			24	86.62
			24	86.62
14/05/2025	21:41:08.852	14		86.64
			14	86.64
			14	86.64
14/05/2025	21:33:52.827	5		86.74
			5	86.74
			5	86.74
14/05/2025	21:09:20.171	25		86.65
			25	86.65
			25	86.65
14/05/2025	20:48:46.370	75		86.92
			75	86.92
			75	86.92
14/05/2025	20:47:34.378	300		86.85
			300	86.85
			300	86.85
14/05/2025	20:39:01.457	120		87.00
			120	87.00
			120	87.00
14/05/2025	20:34:26.826	100		87.00
			100	87.00
			100	87.00
14/05/2025	20:34:17.180	80		86.99
			80	86.99
			80	86.99
14/05/2025	20:30:56.259	7		86.99
			7	86.99
			7	86.99
14/05/2025	20:30:46.524	6		86.99
			6	86.99
			6	86.99
14/05/2025	20:21:22.257	6		86.94
			6	86.94
			6	86.94
14/05/2025	20:20:29.797	2		86.87
			2	86.87
			2	86.87
14/05/2025	20:09:07.294	5		86.79
			5	86.79
			5	86.79
14/05/2025	20:03:55.404	75		86.75
			75	86.75
			75	86.75
14/05/2025	19:55:35.398	50		86.76
			50	86.76
			50	86.76
14/05/2025	19:51:22.138	115		86.72
			115	86.72
			115	86.72
14/05/2025	19:46:50.494	41		86.57
			41	86.57
			41	86.57
14/05/2025	19:41:31.686	11		86.65
			11	86.65
			11	86.65
14/05/2025	19:38:16.804	12		86.61
			12	86.61
			12	86.61
14/05/2025	19:32:50.353	8		86.45
			8	86.45
			8	86.45
14/05/2025	19:18:50.819	1		86.36
			1	86.36
			1	86.36
14/05/2025	19:14:48.949	2		86.41
			2	86.41
			2	86.41
14/05/2025	19:14:07.151	15		86.35
			15	86.35
			15	86.35
14/05/2025	18:58:07.415	1		86.29
			1	86.29
			1	86.29
14/05/2025	18:48:40.976	4		86.26
			4	86.26
			4	86.26
14/05/2025	18:42:00.988	75		86.30
			75	86.30
			75	86.30
14/05/2025	18:33:43.353	1		86.24
			1	86.24
			1	86.24
14/05/2025	18:15:16.991	1		86.17
			1	86.17
			1	86.17
14/05/2025	18:12:37.555	7		86.18
			7	86.18
			7	86.18
14/05/2025	18:10:16.801	12		86.06
			12	86.06
			12	86.06
14/05/2025	17:59:00.566	42		86.11
			42	86.11
			42	86.11
14/05/2025	17:37:50.057	358		86.47
			358	86.47
			358	86.47
14/05/2025	17:36:19.880	1		86.46
			1	86.46
			1	86.46
14/05/2025	17:35:36.905	1		86.43
			1	86.43
			1	86.43
14/05/2025	17:34:37.738	2		86.32
			2	86.32
			2	86.32
14/05/2025	17:34:21.684	15		86.30
			15	86.30
			15	86.30
14/05/2025	17:32:18.048	20		86.36
			20	86.36
			20	86.36
14/05/2025	17:29:18.376	11		86.21
			11	86.21
			11	86.21
14/05/2025	17:03:36.169	23		86.60
			23	86.60
			23	86.60
14/05/2025	17:03:02.988	3		86.49
			3	86.49
			3	86.49
14/05/2025	17:02:15.088	3		86.52
			3	86.52
			3	86.52
14/05/2025	16:54:18.640	235		86.44
			235	86.44
			235	86.44
14/05/2025	16:53:13.294	150		86.35
			150	86.35
			150	86.35
14/05/2025	16:48:52.510	48		86.44
			48	86.44
			48	86.44
14/05/2025	16:44:42.458	10		86.54
			10	86.54
			10	86.54
14/05/2025	16:40:24.994	200		86.45
			200	86.45
			200	86.45
14/05/2025	16:35:23.450	6		86.40
			6	86.40
			6	86.40
14/05/2025	16:35:12.274	47		86.45
			47	86.45
			47	86.45
14/05/2025	16:30:25.116	2		86.58
			2	86.58
			2	86.58
14/05/2025	16:12:13.027	44		86.03
			44	86.03
			44	86.03
14/05/2025	16:11:04.579	6		86.00
			6	86.00
			6	86.00
14/05/2025	16:01:42.884	17		86.03
			17	86.03
			17	86.03
14/05/2025	16:01:38.063	8		85.97
			8	85.97
			8	85.97
14/05/2025	15:59:54.368	108		86.04
			108	86.04
			108	86.04
14/05/2025	15:52:55.048	23		85.89
			23	85.89
			23	85.89
14/05/2025	15:52:30.200	82		85.80
			82	85.80
			82	85.80
14/05/2025	15:51:07.287	48		85.74
			48	85.74
			48	85.74
14/05/2025	15:50:59.399	58		85.75
			58	85.75
			58	85.75
14/05/2025	15:50:15.362	58		85.75
			58	85.75
			58	85.75
14/05/2025	15:47:57.570	15		85.80
			15	85.80
			15	85.80
14/05/2025	15:46:57.352	29		85.66
			29	85.66
			29	85.66
14/05/2025	15:29:58.837	1		85.47
			1	85.47
			1	85.47
14/05/2025	15:28:08.853	4		85.33
			4	85.33
			4	85.33
14/05/2025	15:24:45.364	35		85.46
			35	85.46
			35	85.46
14/05/2025	15:23:35.148	72		85.44
			72	85.44
			72	85.44
14/05/2025	15:19:52.772	100		85.38
			100	85.38
			100	85.38
14/05/2025	15:17:24.425	20		85.42
			20	85.42
			20	85.42
14/05/2025	15:16:06.784	1		85.45
			1	85.45
			1	85.45
14/05/2025	15:00:51.205	15		85.41
			9	85.41
			6	85.41
			15	85.41
14/05/2025	14:54:19.355	1		85.32
			1	85.32
			1	85.32
14/05/2025	14:53:43.534	1		85.32
			1	85.32
			1	85.32
14/05/2025	14:53:03.575	3		85.19
			3	85.19
			3	85.19
14/05/2025	14:52:17.360	1		85.32
			1	85.32
			1	85.32
14/05/2025	14:51:09.696	50		85.31
			50	85.31
			50	85.31
14/05/2025	14:39:21.333	10		85.32
			10	85.32
			10	85.32
14/05/2025	14:38:50.176	60		85.32
			60	85.32
			60	85.32
14/05/2025	14:38:44.440	5		85.25
			5	85.25
			5	85.25
14/05/2025	14:06:49.425	8		85.32
			8	85.32
			8	85.32
14/05/2025	14:06:23.931	10		85.32
			10	85.32
			10	85.32
14/05/2025	14:05:46.266	48		85.32
			48	85.32
			48	85.32
14/05/2025	13:58:36.512	33		85.44
			33	85.44
			33	85.44
14/05/2025	13:55:00.826	12		85.43
			12	85.43
			12	85.43
14/05/2025	13:50:33.230	11		85.35
			11	85.35
			11	85.35
14/05/2025	13:48:46.213	31		85.34
			31	85.34
			31	85.34
14/05/2025	13:47:05.610	10		85.10
			10	85.10
			10	85.10
14/05/2025	13:38:39.192	11		85.15
			11	85.15
			11	85.15
14/05/2025	13:32:49.678	1		85.01
			1	85.01
			1	85.01
14/05/2025	13:14:40.446	50		85.10
			50	85.10
			50	85.10
14/05/2025	13:04:53.125	12		85.39
			12	85.39
			12	85.39
14/05/2025	13:03:09.999	100		85.22
			100	85.22
			100	85.22
14/05/2025	12:53:25.993	13		85.14
			13	85.14
			13	85.14
14/05/2025	12:50:57.297	33		85.17
			33	85.17
			33	85.17
14/05/2025	12:48:29.535	5		85.33
			5	85.33
			5	85.33
14/05/2025	12:40:32.800	5		85.33
			5	85.33
			5	85.33
14/05/2025	12:36:15.347	21		85.03
			21	85.03
			21	85.03
14/05/2025	12:23:17.118	6		85.03
			6	85.03
			6	85.03
14/05/2025	12:20:04.707	400		85.02
			400	85.02
			400	85.02
14/05/2025	12:17:57.359	130		84.80
			15	84.80
			130	84.80
			38	84.80
			13	84.80
			24	84.80
			40	84.80
14/05/2025	12:17:30.280	52		85.00
			4	85.00
			30	85.00
			3	85.00
			52	85.00
			10	85.00
			5	85.00
14/05/2025	12:17:20.663	87		85.15
			87	85.15
			87	85.15
14/05/2025	12:15:14.893	20		85.15
			20	85.15
			20	85.15
14/05/2025	11:35:31.562	46		85.08
			46	85.08
			46	85.08
14/05/2025	11:24:05.490	6		85.05
			6	85.05
			6	85.05
14/05/2025	11:22:39.627	40		85.20
			40	85.20
			40	85.20
14/05/2025	11:03:36.923	3		85.38
			3	85.38
			3	85.38
14/05/2025	10:55:09.033	120		85.33
			16	85.33
			120	85.33
			104	85.33
14/05/2025	10:52:17.947	2		85.17
			2	85.17
			2	85.17
14/05/2025	10:51:31.264	250		85.20
			250	85.20
			250	85.20
14/05/2025	10:51:23.426	400		85.25
			400	85.25
			400	85.25
14/05/2025	10:51:23.131	2		85.40
			2	85.40
			2	85.40
14/05/2025	10:50:07.513	368		85.31
			368	85.31
			368	85.31
14/05/2025	10:46:49.289	50		85.24
			50	85.24
			50	85.24
14/05/2025	10:44:50.877	310		85.21
			310	85.21
			310	85.21
14/05/2025	10:40:27.927	50		85.18
			50	85.18
			50	85.18
14/05/2025	10:38:10.259	1		85.18
			1	85.18
			1	85.18
14/05/2025	10:36:20.809	3		85.16
			3	85.16
			3	85.16
14/05/2025	10:35:39.460	36		85.34
			36	85.34
			36	85.34
14/05/2025	10:24:52.665	8		85.08
			8	85.08
			8	85.08
14/05/2025	10:24:02.819	101		85.26
			101	85.26
			101	85.26
14/05/2025	10:23:38.746	55		85.27
			55	85.27
			55	85.27
14/05/2025	10:21:45.009	36		85.16
			36	85.16
			36	85.16
14/05/2025	10:21:24.839	60		85.16
			60	85.16
			60	85.16
14/05/2025	10:13:12.178	220		85.36
			220	85.36
			220	85.36
14/05/2025	10:10:26.428	175		85.44
			175	85.44
			175	85.44
14/05/2025	10:09:02.783	1		85.42
			1	85.42
			1	85.42
14/05/2025	10:06:07.505	40		85.55
			40	85.55
			40	85.55
14/05/2025	10:05:10.203	100		85.28
			100	85.28
			100	85.28
14/05/2025	10:04:26.059	30		85.57
			30	85.57
			30	85.57
14/05/2025	10:00:44.579	17		85.37
			17	85.37
			17	85.37
14/05/2025	09:50:20.537	59		85.49
			59	85.49
			59	85.49
14/05/2025	09:49:00.014	20		85.90
			20	85.90
			20	85.90
14/05/2025	09:33:58.062	37		85.48
			37	85.48
			37	85.48
14/05/2025	09:32:25.906	50		85.92
			50	85.92
			50	85.92
14/05/2025	09:30:15.383	66		85.81
			66	85.81
			66	85.81
14/05/2025	09:27:07.506	11		85.52
			11	85.52
			11	85.52
14/05/2025	09:21:05.997	20		85.95
			20	85.95
			20	85.95
14/05/2025	09:17:27.956	170		85.62
			170	85.62
			170	85.62
14/05/2025	09:13:10.940	240		85.56
			240	85.56
			240	85.56
14/05/2025	09:11:02.521	240		85.75
			240	85.75
			240	85.75
14/05/2025	09:10:46.835	240		85.72
			240	85.72
			240	85.72
14/05/2025	09:10:15.075	240		85.84
			240	85.84
			240	85.84
14/05/2025	09:09:59.643	52		85.90
			52	85.90
			52	85.90
14/05/2025	09:09:59.492	59		85.90
			59	85.90
			59	85.90
14/05/2025	09:09:44.742	220		86.10
			220	86.10
			220	86.10
14/05/2025	09:09:44.705	225		86.10
			225	86.10
			225	86.10
14/05/2025	09:09:44.466	959		86.50
			959	86.50
			638	86.50
			321	86.50
14/05/2025	09:09:40.346	321		86.39
			321	86.39
			321	86.39
14/05/2025	09:09:10.030	500		86.40
			500	86.40
			500	86.40
14/05/2025	09:08:24.835	220		86.14
			220	86.14
			220	86.14
14/05/2025	09:06:56.474	25		85.40
			25	85.40
			25	85.40
14/05/2025	09:06:50.542	15		85.40
			15	85.40
			15	85.40
14/05/2025	09:04:39.626	351		85.60
			351	85.60
			351	85.60
14/05/2025	09:04:16.854	351		85.70
			351	85.70
			351	85.70
14/05/2025	09:04:04.091	307		86.20
			307	86.20
			307	86.20
14/05/2025	09:04:03.918	35		85.70
			35	85.70
			35	85.70
14/05/2025	09:03:55.064	350		86.00
			350	86.00
			350	86.00
14/05/2025	09:03:53.046	222		85.82
			220	85.82
			222	85.82
			2	85.82
14/05/2025	09:03:47.317	500		86.00
			500	86.00
			500	86.00
14/05/2025	09:03:36.662	277		85.82
			277	85.82
			275	85.82
			2	85.82
14/05/2025	09:03:11.710	351		85.72
			351	85.72
			351	85.72
14/05/2025	08:59:27.710	4		85.79
			4	85.79
			4	85.79
14/05/2025	08:56:19.782	48		85.53
			48	85.53
			48	85.53
14/05/2025	08:55:16.025	5		85.68
			5	85.68
			5	85.68
14/05/2025	08:54:55.122	20		85.68
			20	85.68
			20	85.68
14/05/2025	08:53:07.767	10		85.68
			10	85.68
			10	85.68
14/05/2025	08:52:37.845	60		85.66
			60	85.66
			60	85.66
14/05/2025	08:52:21.469	13		85.45
			13	85.45
			13	85.45
14/05/2025	08:42:18.327	3		85.66
			3	85.66
			3	85.66
14/05/2025	08:35:32.149	6		85.69
			6	85.69
			6	85.69
14/05/2025	08:34:06.738	10		85.69
			10	85.69
			10	85.69
14/05/2025	08:33:48.825	10		85.69
			10	85.69
			10	85.69
14/05/2025	08:31:53.804	47		85.69
			47	85.69
			47	85.69
14/05/2025	08:31:10.748	6		85.69
			6	85.69
			6	85.69
14/05/2025	08:28:00.808	60		85.48
			60	85.48
			48	85.48
			12	85.48
14/05/2025	08:27:42.796	60		85.67
			60	85.67
			60	85.67
14/05/2025	08:27:13.115	60		85.67
			60	85.67
			60	85.67
14/05/2025	08:27:12.736	53		85.67
			53	85.67
			53	85.67
14/05/2025	08:19:16.416	60		85.67
			60	85.67
			60	85.67
14/05/2025	08:19:16.049	110		85.77
			110	85.77
			110	85.77
14/05/2025	08:19:06.652	20		85.67
			20	85.67
			20	85.67
14/05/2025	08:17:44.485	5		85.77
			5	85.77
			5	85.77
14/05/2025	08:13:36.243	20		85.79
			20	85.79
			20	85.79
14/05/2025	08:13:25.839	20		85.79
			20	85.79
			20	85.79
14/05/2025	08:13:21.885	6		85.79
			6	85.79
			6	85.79
14/05/2025	08:06:46.026	200		85.70
			200	85.70
			200	85.70
14/05/2025	08:06:29.488	1		85.70
			1	85.70
			1	85.70
14/05/2025	08:01:52.400	84		85.70
			84	85.70
			84	85.70
14/05/2025	08:00:48.346	47		85.71
			47	85.71
			47	85.71
14/05/2025	08:00:25.408	5		85.87
			5	85.87
			5	85.87
14/05/2025	08:00:23.442	6		85.87
			6	85.87
			6	85.87
14/05/2025	07:55:06.255	45		85.72
			45	85.72
			45	85.72
14/05/2025	07:54:22.227	11		85.71
			11	85.71
			11	85.71
14/05/2025	07:51:18.281	1		85.87
			1	85.87
			1	85.87
14/05/2025	07:50:18.718	31		85.87
			31	85.87
			31	85.87
14/05/2025	07:49:34.206	5		85.93
			5	85.93
			5	85.93
14/05/2025	07:44:26.194	5		85.84
			5	85.84
			5	85.84
14/05/2025	07:44:17.143	5		85.83
			5	85.83
			5	85.83
14/05/2025	07:41:52.319	10		85.67
			10	85.67
			10	85.67
14/05/2025	07:40:13.253	14		85.67
			4	85.67
			10	85.67
			14	85.67
14/05/2025	07:37:43.685	5		85.83
			5	85.83
			5	85.83
14/05/2025	07:37:20.261	2		85.83
			2	85.83
			2	85.83
14/05/2025	07:36:03.140	58		85.81
			58	85.81
			58	85.81
14/05/2025	07:33:44.314	20		85.81
			20	85.81
			20	85.81
14/05/2025	07:33:19.813	100		85.81
			100	85.81
			100	85.81
14/05/2025	07:30:53.980	1		85.75
			1	85.75
			1	85.75

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 120.98 / Ask: 121.08
Volume: 973 664
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice