Munich - Delayed Quote EUR

NVIDIA Corp (NVD.MU)

122.18
+1.48
+(1.23%)
At close: May 16 at 7:33:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025120.66122.18120.50122.18122.1857
May 15, 2025120.48120.70118.40120.70120.701,027
May 14, 2025118.62120.38116.90120.38120.3842,981
May 13, 2025110.02117.24109.78116.48116.48589
May 12, 2025107.04110.86107.04110.86110.862,559
May 9, 2025105.02105.18103.56103.56103.56749
May 8, 2025105.74106.04102.92105.22105.22711
May 7, 2025100.38100.50100.28100.28100.28276
May 6, 2025100.12100.5099.43100.50100.5049
May 5, 2025100.60100.9899.60100.98100.98337
May 2, 202599.41101.3498.90101.18101.181,143
Apr 30, 202594.2394.4092.0993.1493.14489
Apr 29, 202595.4195.7694.7395.7095.701,488
Apr 28, 202596.4597.3693.6795.1695.163,012
Apr 25, 202595.2898.4593.4897.4797.472,427
Apr 24, 202590.2193.5588.8593.5593.55835
Apr 23, 202590.4492.0190.1591.7891.78613
Apr 22, 202584.6687.1084.6686.3286.32627
Apr 17, 202592.8793.4688.3189.0489.04672
Apr 16, 202592.7193.6388.7289.0089.002,030
Apr 15, 202597.1699.7297.1699.5599.55435
Apr 14, 2025100.70100.7096.9398.2698.26690
Apr 11, 202597.2797.5695.6797.4997.49132
Apr 10, 2025104.18104.1894.3095.0095.002,158
Apr 9, 202585.42104.5285.42104.52104.526,971
Apr 8, 202590.3396.6486.6987.6987.693,822
Apr 7, 202577.5790.5875.2189.4389.432,110
Apr 4, 202592.2893.2884.5486.2186.212,627
Apr 3, 202596.0597.5992.8293.1593.153,075
Apr 2, 2025101.16102.64100.42102.64102.64414
Apr 1, 202599.47102.0099.47102.00102.00375
Mar 31, 202598.1798.2796.0097.8997.891,881
Mar 28, 2025103.32103.40102.10102.10102.10212
Mar 27, 2025104.04105.40103.00103.40103.40739
Mar 26, 2025111.40111.40105.54105.54105.54105
Mar 25, 2025111.72112.04110.98111.76111.76325
Mar 24, 2025109.78113.06109.78112.40112.40386
Mar 21, 2025109.30109.30108.46108.46108.4660
Mar 20, 2025109.52109.80107.82109.52109.52340
Mar 19, 2025105.52109.38105.50107.80107.801,425
Mar 18, 2025109.50109.50105.14105.64105.641,286
Mar 17, 2025111.54113.30109.14109.42109.421,552
Mar 14, 2025108.00111.86107.86111.20111.201,180
Mar 13, 2025105.64107.82105.64106.78106.78278
Mar 12, 2025 0.008955 Dividend
Mar 12, 2025100.46106.60100.46106.24106.24856
Mar 11, 202597.95101.9896.4299.5599.542,762
Mar 10, 2025102.76102.7698.0098.6798.663,488
Mar 7, 2025102.78103.9899.55103.78103.771,938
Mar 6, 2025108.46108.52102.38102.56102.551,347
Mar 5, 2025111.70112.02106.58109.10109.091,396
Mar 4, 2025108.88111.30103.54111.30111.294,960
Mar 3, 2025120.58120.58107.76107.82107.811,772
Feb 28, 2025115.78120.18113.00120.18120.17638
Feb 27, 2025125.68129.12116.00116.00115.995,390
Feb 26, 2025123.52127.02122.50123.58123.572,848
Feb 25, 2025124.90124.90120.38120.62120.611,903
Feb 24, 2025129.72129.88124.90124.90124.89608
Feb 21, 2025133.42133.64128.90128.90128.89188
Feb 20, 2025133.16133.60131.50133.36133.3593
Feb 19, 2025133.22135.24133.22134.82134.81142
Feb 18, 2025133.96135.60133.74134.24134.233,046
Feb 17, 2025133.28133.62132.80133.28133.272,619
Feb 14, 2025129.74131.18129.46131.18131.1778
Feb 13, 2025125.62130.60125.42129.84129.831,913
Feb 12, 2025128.36128.78125.90126.18126.17967
Feb 11, 2025129.44129.60127.56129.60129.59186
Feb 10, 2025125.66130.38125.22129.92129.91461
Feb 7, 2025124.22125.20122.52124.46124.45418
Feb 6, 2025120.44123.36120.44123.36123.351,178
Feb 5, 2025114.76119.20113.86118.92118.91247
Feb 4, 2025113.92116.68112.68113.88113.87912
Feb 3, 2025111.22115.24110.74114.16114.151,370
Jan 31, 2025119.16122.26117.48117.48117.477,804
Jan 30, 2025118.44119.52114.76117.48117.47642
Jan 29, 2025125.28126.72116.00117.74117.732,185
Jan 28, 2025117.98122.44111.70122.44122.435,229
Jan 27, 2025127.42127.70111.44113.08113.076,559
Jan 24, 2025140.48141.00135.32135.60135.59314
Jan 23, 2025139.52140.68138.38140.68140.67215
Jan 22, 2025137.56141.52137.56141.52141.51500
Jan 21, 2025133.78135.94133.12135.94135.93646
Jan 20, 2025134.36134.56132.88134.20134.194,426
Jan 17, 2025130.68134.42130.68134.42134.41157
Jan 16, 2025135.56135.56130.66131.36131.35559
Jan 15, 2025127.80132.32127.40132.32132.31343
Jan 14, 2025131.80132.66126.78128.08128.07636
Jan 13, 2025131.42131.42127.50129.32129.311,644
Jan 10, 2025135.34135.34131.64132.66132.65718
Jan 9, 2025135.06135.70134.26135.50135.49137
Jan 8, 2025137.50138.40135.42136.48136.471,478
Jan 7, 2025143.22147.46135.88135.88135.875,213
Jan 6, 2025141.58146.34141.48145.70145.691,400
Jan 3, 2025134.86140.10134.86140.10140.091,386
Jan 2, 2025131.10134.20130.82133.06133.05639
Dec 30, 2024131.00131.00130.04130.10130.0969
Dec 27, 2024134.18134.18130.84130.84130.83482
Dec 23, 2024130.78132.74130.78132.74132.731,038
Dec 20, 2024125.54129.28122.80128.94128.93251
Dec 19, 2024126.38127.24126.00126.28126.27289
Dec 18, 2024125.06130.02125.06128.92128.91370
Dec 17, 2024124.72124.78120.78123.42123.412,054
Dec 16, 2024127.40128.12124.70124.78124.77880
Dec 13, 2024132.58132.62127.72128.18128.17144
Dec 12, 2024132.16132.42131.92132.24132.2361
Dec 11, 2024129.10132.10129.10132.10132.09173
Dec 10, 2024130.72133.96128.06128.06128.051,092
Dec 9, 2024134.64134.80130.22132.14132.134,093
Dec 6, 2024137.02137.28134.34134.34134.33580
Dec 5, 2024 0.008955 Dividend
Dec 5, 2024137.32138.08136.68137.10137.09261
Dec 4, 2024134.32138.22134.32137.64137.62162
Dec 3, 2024132.04133.40132.00133.40133.38348
Dec 2, 2024131.12134.00129.98132.04132.021,126
Nov 29, 2024130.02131.16129.96130.82130.8064
Nov 28, 2024129.00130.54129.00130.34130.32337
Nov 27, 2024130.48130.48125.12126.32126.30734
Nov 26, 2024130.14132.00129.84129.84129.82301
Nov 25, 2024136.34136.88129.90130.62130.60906
Nov 22, 2024139.74140.26136.24136.30136.282,079
Nov 21, 2024135.70145.00133.56141.66141.642,251
Nov 20, 2024139.42140.04137.12138.10138.083,319
Nov 19, 2024133.28138.50133.28138.50138.481,834
Nov 18, 2024135.94135.94130.96132.18132.162,312
Nov 15, 2024138.68138.68133.00133.00132.982,597
Nov 14, 2024138.62140.48138.00138.96138.94497
Nov 13, 2024139.46140.26138.96138.96138.94436
Nov 12, 2024136.42140.46135.48139.82139.801,843
Nov 11, 2024138.56139.56135.00136.76136.741,146
Nov 8, 2024138.76139.42136.98136.98136.961,565
Nov 7, 2024135.96137.12134.40137.12137.10750
Nov 6, 2024131.30136.28131.30136.00135.98719
Nov 5, 2024125.40128.40125.40128.40128.38972
Nov 4, 2024128.32128.58125.18126.66126.64472
Nov 1, 2024123.54125.56123.54125.06125.041,643
Oct 31, 2024125.30126.72121.84122.28122.26561
Oct 30, 2024130.44130.44126.68128.68128.66309
Oct 29, 2024129.98131.00129.44130.92130.90147
Oct 28, 2024132.00132.50130.00130.00129.981,965
Oct 25, 2024129.54132.86129.54131.56131.54275
Oct 24, 2024130.82131.68128.92128.98128.96218
Oct 23, 2024132.38132.62128.92129.74129.7251
Oct 22, 2024132.80133.42131.68131.86131.846,239
Oct 21, 2024127.12131.84126.30131.84131.826,351
Oct 18, 2024127.32127.90126.80127.24127.22113
Oct 17, 2024126.28129.50126.28128.62128.601,676
Oct 16, 2024121.78125.46121.58124.98124.961,467
Oct 15, 2024126.32126.32118.28120.54120.521,502
Oct 14, 2024123.22127.30122.90127.16127.14783
Oct 11, 2024123.40123.40122.92122.92122.9095
Oct 10, 2024120.88123.58120.12123.48123.46647
Oct 9, 2024121.18123.06121.18122.00121.98821
Oct 8, 2024116.60121.36116.54121.24121.221,209
Oct 7, 2024113.58118.02112.26116.96116.942,827
Oct 4, 2024111.62113.30111.54112.96112.94527
Oct 3, 2024108.52111.60108.48111.10111.08744
Oct 2, 2024104.92106.86104.46106.86106.841,302
Oct 1, 2024108.90110.32105.80106.00105.98663
Sep 30, 2024107.20108.48105.36107.36107.34415
Sep 27, 2024110.30110.96107.50107.50107.481,251
Sep 26, 2024112.92114.00109.70109.70109.683,516
Sep 25, 2024108.20111.38108.20111.38111.3682
Sep 24, 2024104.82109.00104.46109.00108.98151
Sep 23, 2024104.88104.88104.46104.46104.44399
Sep 20, 2024106.04106.04103.72103.72103.70195
Sep 19, 2024104.20106.96104.20106.96106.94805
Sep 18, 2024103.96104.20102.76102.76102.741,290
Sep 17, 2024104.62106.38104.44104.44104.421,672
Sep 16, 2024107.34107.34104.58104.58104.56395
Sep 13, 2024107.50107.78107.02107.26107.242,158
Sep 12, 2024 0.008955 Dividend
Sep 12, 2024107.44109.14107.08109.14109.12992
Sep 11, 202496.98105.0296.98105.02104.99855
Sep 10, 202496.0997.8596.0997.2997.26291
Sep 9, 202493.8196.3593.8195.5495.511,061
Sep 6, 202495.2097.8591.3492.5692.543,813
Sep 5, 202496.6998.4194.3496.5996.56895
Sep 4, 202495.1098.3993.7995.9795.942,083
Sep 3, 2024107.38108.0297.7597.7597.72798
Sep 2, 2024108.48108.48107.40107.46107.43401
Aug 30, 2024107.58109.24107.26107.48107.451,252
Aug 29, 2024105.32111.18105.24106.46106.433,091
Aug 28, 2024115.02115.94110.50113.48113.453,078
Aug 27, 2024113.60115.40112.00115.02114.994,511
Aug 26, 2024116.70116.88113.02113.54113.511,046
Aug 23, 2024113.12115.16112.66115.16115.13192
Aug 22, 2024115.48117.50111.10111.16111.136,934
Aug 21, 2024113.84115.12113.30115.00114.973,230
Aug 20, 2024116.88117.08114.38114.38114.35711
Aug 19, 2024113.12115.20111.50115.20115.172,434
Aug 16, 2024112.60113.12109.96113.12113.091,487
Aug 15, 2024107.34112.14106.70111.96111.93248
Aug 14, 2024106.96107.48103.64106.50106.472,699
Aug 13, 2024100.44104.98100.44104.96104.93245
Aug 12, 202496.70100.6696.59100.66100.63302
Aug 9, 202496.7198.4495.5496.3096.272,227
Aug 8, 202490.9696.1690.0096.1696.131,379
Aug 7, 202496.5497.9994.1594.5694.531,273
Aug 6, 202496.7398.0192.0097.5797.54819
Aug 5, 202483.9793.1083.9790.8190.792,777
Aug 2, 202498.0198.9293.3597.6197.582,719
Aug 1, 2024111.44112.0499.81101.20101.174,951
Jul 31, 2024100.98108.02100.68107.88107.851,787
Jul 30, 2024102.30103.4895.0095.8695.832,609
Jul 29, 2024105.64106.96104.58104.58104.55125
Jul 26, 2024103.62106.68103.62105.20105.17719
Jul 25, 2024105.72107.0899.29105.82105.792,550
Jul 24, 2024111.20111.28105.50105.50105.471,167
Jul 23, 2024113.34114.38112.66114.38114.35464
Jul 22, 2024109.00113.06109.00113.06113.031,018
Jul 19, 2024112.14112.14108.30108.30108.278,810
Jul 18, 2024110.48112.32108.00110.74110.713,581
Jul 17, 2024115.08115.08106.90108.58108.554,462
Jul 16, 2024118.50118.50114.70115.46115.43743
Jul 15, 2024118.80120.28117.28117.74117.711,252
Jul 12, 2024115.86120.56115.86118.52118.492,937
Jul 11, 2024124.94125.50117.34117.60117.572,712
Jul 10, 2024122.30124.66122.16124.34124.315,210
Jul 9, 2024119.10122.96119.10121.16121.131,809
Jul 8, 2024115.94119.32115.08118.26118.231,322
Jul 5, 2024118.24118.98117.06117.06117.031,902
Jul 4, 2024118.98119.98117.62118.02117.995,617
Jul 3, 2024113.70119.02112.00118.28118.254,377
Jul 2, 2024114.96115.34113.00114.06114.03363
Jul 1, 2024115.42116.18111.70115.82115.792,707
Jun 28, 2024116.60118.46115.10115.46115.431,056
Jun 27, 2024116.00116.94115.00115.00114.97691
Jun 26, 2024120.22121.56115.00118.04118.012,950
Jun 25, 2024109.28117.96107.04117.62117.5912,224
Jun 24, 2024118.20118.20110.32111.20111.1712,051
Jun 21, 2024123.50124.04116.46118.68118.654,207
Jun 20, 2024131.18131.96121.44122.60122.5713,972
Jun 19, 2024129.30131.08128.30130.16130.1310,471
Jun 18, 2024122.78126.68122.50126.08126.051,742
Jun 17, 2024124.48124.60121.82123.10123.072,255
Jun 14, 2024122.26124.40120.40123.28123.257,766
Jun 13, 2024117.50120.66117.04120.40120.372,874
Jun 12, 2024112.72116.42112.36115.30115.273,436
Jun 11, 2024 0.008955 Dividend
Jun 11, 2024114.36114.38110.70112.18112.155,246
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024113.26115.18110.00113.34113.307,924
Jun 7, 2024111.68112.30109.52111.36111.322,050
Jun 6, 2024113.32115.10109.20110.60110.5614,590
Jun 5, 2024107.26112.22107.16112.10112.063,590
Jun 4, 2024106.16106.96104.26106.94106.901,830
Jun 3, 2024103.18105.28103.16104.84104.805,000
May 31, 2024101.46103.6698.86100.18100.149,640
May 30, 2024104.68106.56101.58102.16102.121,360
May 29, 2024106.58107.08103.06106.24106.205,000
May 28, 2024101.34105.62100.10104.48104.443,510
May 27, 202498.93101.3498.67100.84100.803,470
May 24, 202495.7797.7994.7197.7997.767,410
May 23, 202493.5098.1092.9295.7095.6713,860
May 22, 202487.9188.3486.5387.1287.0913,920
May 21, 202487.5387.9087.0087.3587.32500
May 20, 202485.6887.1085.4587.1087.074,260
May 17, 202486.9487.4386.0486.0486.01850
May 16, 202487.3487.8187.0487.8187.781,270