Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

NVIDIA Corp (NVD.BE)

93.21
+2.08
+(2.28%)
As of 7:43:23 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202590.0893.2190.0893.2193.213
Apr 23, 202590.1192.0090.1191.1391.13711
Apr 22, 202584.6686.6284.4386.0086.00719
Apr 17, 202592.8393.2988.7488.7488.7480
Apr 16, 202591.9593.0689.8090.1790.171,276
Apr 15, 202597.0199.8697.0099.5599.55313
Apr 14, 2025100.64100.6496.3798.0198.01151
Apr 11, 202597.2597.2595.2997.2597.2539
Apr 10, 2025104.12104.1492.9995.8495.84695
Apr 9, 202585.42104.1285.42104.12104.12850
Apr 8, 202590.0895.8787.1687.1687.16957
Apr 7, 202577.3090.6075.6189.0989.097,253
Apr 4, 202592.2092.3885.5287.6287.621,704
Apr 3, 202596.1197.1592.3393.4493.44763
Apr 2, 2025101.04101.3699.86101.32101.32555
Apr 1, 202599.49101.4499.38101.44101.44228
Mar 31, 202598.3099.5896.9899.5899.582,391
Mar 28, 2025103.24104.12101.38101.38101.38836
Mar 27, 2025104.06104.18103.58104.12104.12409
Mar 26, 2025111.28111.50104.88105.52105.5265
Mar 25, 2025111.56111.90111.56111.56111.56565
Mar 24, 2025109.78112.98109.78112.98112.9867
Mar 21, 2025109.22109.22108.60108.60108.60367
Mar 20, 2025109.54109.78108.24109.06109.0675
Mar 19, 2025105.42108.66105.42108.66108.66303
Mar 18, 2025109.64109.72105.52105.52105.521,800
Mar 17, 2025111.42113.16108.76108.76108.76961
Mar 14, 2025108.06111.18107.80111.06111.061,249
Mar 13, 2025105.56107.34105.56106.10106.10670
Mar 12, 2025 0.008787 Dividend
Mar 12, 2025100.50106.26100.50106.24106.24680
Mar 11, 202597.76101.1296.9299.6599.641,044
Mar 10, 2025102.98102.9898.3099.3099.292,588
Mar 7, 2025102.50103.4699.29102.46102.451,491
Mar 6, 2025108.28108.28103.34103.44103.43874
Mar 5, 2025111.98111.98106.76108.92108.91176
Mar 4, 2025108.50111.94103.68111.86111.852,922
Mar 3, 2025120.74120.74110.06110.06110.05480
Feb 28, 2025115.64117.72112.18117.72117.711,507
Feb 27, 2025125.72129.16118.56118.56118.55721
Feb 26, 2025123.54126.48123.22123.22123.21617
Feb 25, 2025124.66124.66119.22121.86121.851,464
Feb 24, 2025129.88130.74124.98126.58126.57510
Feb 21, 2025133.46133.66128.40128.40128.39245
Feb 20, 2025133.04133.64131.54133.64133.63182
Feb 19, 2025133.12134.48133.12134.48134.47150
Feb 18, 2025133.82135.18132.20132.94132.93411
Feb 17, 2025132.78133.54132.70132.96132.95362
Feb 14, 2025129.52131.00129.42131.00130.99154
Feb 13, 2025125.40129.64125.40129.64129.63180
Feb 12, 2025128.12128.60126.46126.46126.45374
Feb 11, 2025129.42129.42127.96129.36129.35100
Feb 10, 2025125.66130.02125.66130.02130.01475
Feb 7, 2025124.38125.04122.84125.00124.99850
Feb 6, 2025120.62123.64120.62123.64123.63960
Feb 5, 2025114.54119.02114.16119.02119.01392
Feb 4, 2025114.00116.02112.70115.06115.052,711
Feb 3, 2025111.04114.74111.04114.00113.991,193
Jan 31, 2025119.20121.70117.96118.50118.49785
Jan 30, 2025118.48119.54113.92117.94117.931,275
Jan 29, 2025125.22126.54116.42117.42117.411,298
Jan 28, 2025119.14122.46112.86122.38122.374,079
Jan 27, 2025127.52127.60111.50112.66112.656,179
Jan 24, 2025140.48141.06139.20139.20139.19259
Jan 23, 2025139.16141.28138.84141.28141.27800
Jan 22, 2025137.58141.46137.50141.46141.45345
Jan 21, 2025133.68135.84133.58135.84135.83271
Jan 20, 2025134.42134.46133.18133.94133.93890
Jan 17, 2025130.54134.12130.54134.12134.11290
Jan 16, 2025135.38135.38130.00131.22131.21490
Jan 15, 2025127.74130.34127.42130.34130.33436
Jan 14, 2025131.74132.78127.06127.06127.05263
Jan 13, 2025131.32131.32129.00129.46129.45311
Jan 10, 2025135.38135.38132.80133.34133.33712
Jan 9, 2025134.96135.88134.16135.14135.13436
Jan 8, 2025137.48138.30134.34136.04136.03606
Jan 7, 2025143.58147.60137.34137.64137.631,917
Jan 6, 2025141.48146.08141.14143.70143.691,936
Jan 3, 2025135.24139.70135.06139.70139.69627
Jan 2, 2025131.08135.00131.08134.92134.9190
Dec 30, 2024131.00131.00130.00130.36130.35189
Dec 27, 2024134.20134.20131.16131.28131.273,231
Dec 23, 2024131.50132.02130.10132.02132.01366
Dec 20, 2024125.48128.62122.22127.50127.49253
Dec 19, 2024126.38126.98126.24126.24126.2332
Dec 18, 2024125.08129.92125.08126.00125.99633
Dec 17, 2024124.78124.78120.84123.76123.751,878
Dec 16, 2024127.40127.90124.52124.52124.51155
Dec 13, 2024132.58133.02127.34127.34127.33124
Dec 12, 2024132.20132.34129.58131.66131.65210
Dec 11, 2024129.06132.96129.06132.96132.95188
Dec 10, 2024130.64134.14128.96128.96128.95528
Dec 9, 2024134.56134.82130.76130.92130.911,459
Dec 6, 2024136.88137.22136.68137.22137.2158
Dec 5, 2024 0.008787 Dividend
Dec 5, 2024137.30137.60137.16137.36137.35171
Dec 4, 2024134.34137.92134.34137.92137.90406
Dec 3, 2024132.02132.36131.60132.28132.26166
Dec 2, 2024131.08133.88129.82131.98131.96338
Nov 29, 2024129.96131.72129.54131.50131.4833
Nov 28, 2024129.86130.18129.76129.76129.74474
Nov 27, 2024130.30130.30125.00126.86126.841,317
Nov 26, 2024130.10131.34130.10130.50130.48275
Nov 25, 2024136.26136.26130.54130.60130.58401
Nov 22, 2024139.76140.36135.82135.82135.801,731
Nov 21, 2024135.58144.90133.80138.36138.34853
Nov 20, 2024139.64139.70137.56137.94137.92535
Nov 19, 2024133.32138.54132.40138.40138.38882
Nov 18, 2024136.02136.02131.10131.76131.74340
Nov 15, 2024138.68138.68134.42134.42134.40663
Nov 14, 2024138.72140.78138.72138.98138.9650
Nov 13, 2024139.46140.60139.08139.18139.161,676
Nov 12, 2024136.50140.24135.58139.46139.44749
Nov 11, 2024138.64139.40135.50136.30136.28693
Nov 8, 2024138.74138.88136.90136.90136.88215
Nov 7, 2024135.78137.52134.40137.52137.50379
Nov 6, 2024131.68135.88131.24135.88135.86956
Nov 5, 2024125.22128.06125.22127.80127.78268
Nov 4, 2024128.32128.32125.56126.68126.66584
Nov 1, 2024123.54125.74123.54125.74125.72170
Oct 31, 2024125.66127.14122.24123.18123.161,712
Oct 30, 2024130.26130.26128.42128.42128.4015
Oct 29, 2024130.04130.98129.60130.98130.96127
Oct 28, 2024132.18132.58129.92130.66130.641,540
Oct 25, 2024129.58132.40129.58132.40132.38347
Oct 24, 2024130.84131.56130.48130.72130.70161
Oct 23, 2024132.50132.74128.94128.94128.92509
Oct 22, 2024132.84133.50131.94132.68132.66296
Oct 21, 2024127.16131.56126.24131.56131.541,263
Oct 18, 2024127.14127.86127.02127.02127.00508
Oct 17, 2024126.28129.22126.28126.94126.921,401
Oct 16, 2024121.80125.16121.56125.16125.14145
Oct 15, 2024126.18126.42120.94120.94120.92184
Oct 14, 2024123.08127.66123.08127.24127.222,446
Oct 11, 2024123.22123.80122.52123.16123.14668
Oct 10, 2024120.76123.20120.50123.20123.18573
Oct 9, 2024121.14122.98120.52121.32121.30983
Oct 8, 2024116.34120.72116.34120.72120.70444
Oct 7, 2024113.58117.66112.40117.10117.08336
Oct 4, 2024111.60113.90111.60112.98112.964,340
Oct 3, 2024108.54112.30108.54111.36111.34347
Oct 2, 2024104.46106.30104.24105.26105.24141
Oct 1, 2024108.92109.94106.38106.66106.64160
Sep 30, 2024107.22108.58106.32107.50107.48251
Sep 27, 2024110.24110.96108.00108.38108.3662
Sep 26, 2024112.92114.38109.60111.14111.122,705
Sep 25, 2024108.24110.96108.24110.96110.94222
Sep 24, 2024104.68108.40104.54108.40108.38340
Sep 23, 2024104.62105.00104.24104.72104.701,642
Sep 20, 2024105.94105.94105.60105.60105.58300
Sep 19, 2024104.22106.50104.22106.50106.48960
Sep 18, 2024103.92104.24103.32104.24104.22282
Sep 17, 2024104.68105.92104.12104.12104.10106
Sep 16, 2024107.34107.34104.50104.50104.48264
Sep 13, 2024107.60107.84107.08107.48107.46113
Sep 12, 2024 0.008787 Dividend
Sep 12, 2024107.46108.62106.28108.08108.06332
Sep 11, 202497.02102.3097.02102.30102.2787
Sep 10, 202496.2098.0295.7497.4697.43329
Sep 9, 202494.1996.2094.1195.3395.301,384
Sep 6, 202495.3297.7691.5391.6791.651,398
Sep 5, 202496.6198.1894.2396.3396.30691
Sep 4, 202494.8798.5194.0798.3898.352,975
Sep 3, 2024107.20107.9499.91100.04100.013,006
Sep 2, 2024108.36108.36107.38107.82107.79281
Aug 30, 2024107.60107.84107.60107.74107.71175
Aug 29, 2024105.32111.66104.72109.30109.272,784
Aug 28, 2024115.04115.80110.76111.64111.612,468
Aug 27, 2024113.62115.50111.94114.98114.95364
Aug 26, 2024116.84116.84112.80113.54113.51747
Aug 23, 2024113.12115.22112.62115.22115.19978
Aug 22, 2024114.94117.00112.00112.00111.97178
Aug 21, 2024113.76115.38113.64115.38115.35975
Aug 20, 2024117.10117.20115.02115.02114.99130
Aug 19, 2024113.18115.00111.80115.00114.971,268
Aug 16, 2024112.60112.90111.92112.86112.83211
Aug 15, 2024107.36111.60106.72111.60111.57432
Aug 14, 2024106.80107.52106.50107.52107.49212
Aug 13, 2024100.20105.38100.20105.38105.351,345
Aug 12, 202496.62101.4696.62100.44100.41512
Aug 9, 202497.1498.6495.1596.4196.383,012
Aug 8, 202490.9896.3690.0096.3696.33548
Aug 7, 202496.4998.4193.8093.8093.77629
Aug 6, 202495.8598.0493.5096.3396.302,494
Aug 5, 202485.7192.8883.8590.4490.425,619
Aug 2, 202498.4099.0894.3297.1997.163,043
Aug 1, 2024112.18112.18101.46101.46101.43305
Jul 31, 2024101.20107.58100.58106.96106.932,453
Jul 30, 2024102.20103.1495.7995.7995.76596
Jul 29, 2024105.24105.40103.48103.48103.45323
Jul 26, 2024103.66106.62103.66106.62106.59103
Jul 25, 2024105.70106.80100.84106.68106.652,360
Jul 24, 2024111.30111.30106.80106.80106.77348
Jul 23, 2024113.12113.46113.04113.04113.0160
Jul 22, 2024109.04113.40109.04113.40113.371,063
Jul 19, 2024112.46112.46108.54108.54108.511,288
Jul 18, 2024110.54112.68108.16109.42109.391,074
Jul 17, 2024115.18115.18107.32107.90107.871,157
Jul 16, 2024118.50118.50115.54115.54115.5160
Jul 15, 2024118.70120.20118.24118.24118.21329
Jul 12, 2024115.76120.82115.76120.82120.79740
Jul 11, 2024124.98125.36118.00118.52118.49440
Jul 10, 2024122.14124.50122.14124.50124.471,280
Jul 9, 2024118.92122.44118.92120.94120.91277
Jul 8, 2024115.94120.22115.34119.30119.27475
Jul 5, 2024118.54118.54117.22117.22117.191,033
Jul 4, 2024118.82118.82117.40117.98117.95206
Jul 3, 2024113.40118.18112.76118.18118.15363
Jul 2, 2024114.98115.38113.36113.50113.47175
Jul 1, 2024115.58115.94111.76115.94115.911,197
Jun 28, 2024116.32117.60114.90114.90114.87498
Jun 27, 2024116.10117.20115.18116.40116.371,028
Jun 26, 2024120.38121.54115.40115.76115.734,853
Jun 25, 2024109.02117.96107.36117.96117.9324,864
Jun 24, 2024117.76118.14110.90110.90110.873,172
Jun 21, 2024123.44123.98117.52118.70118.673,406
Jun 20, 2024131.44131.98122.00122.94122.912,696
Jun 19, 2024128.56130.86128.56130.16130.121,602
Jun 18, 2024122.44126.86122.44125.96125.93651
Jun 17, 2024124.20124.56121.98123.26123.232,959
Jun 14, 2024122.22124.14120.50123.54123.51889
Jun 13, 2024117.06120.60117.06120.50120.471,289
Jun 12, 2024112.74116.38112.72116.04116.01368
Jun 11, 2024 0.008787 Dividend
Jun 11, 2024114.22114.22111.90112.48112.451,284
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024113.26115.18111.22113.42113.382,053
Jun 7, 2024111.62111.80110.30111.76111.723,240
Jun 6, 2024113.32115.04110.30110.48110.4412,300
Jun 5, 2024107.26112.42107.02112.42112.386,810
Jun 4, 2024106.18106.18104.96105.70105.66820
Jun 3, 2024103.12105.20103.12105.20105.162,310
May 31, 2024101.46103.8699.82100.20100.161,180
May 30, 2024104.74105.78104.62105.16105.122,030
May 29, 2024106.48106.94102.52106.20106.161,510
May 28, 2024101.34105.08100.64104.58104.54910
May 27, 202498.93102.0098.81100.86100.821,580
May 24, 202495.9097.2295.3397.2297.192,010
May 23, 202493.6997.7493.0595.3395.305,720
May 22, 202487.9188.2387.0987.0987.062,240
May 21, 202487.7787.8886.0587.4987.463,850
May 20, 202485.4087.5285.4087.5287.491,670
May 17, 202486.8486.8486.8486.8486.81-
May 16, 202487.1687.8987.1687.7287.69410
May 15, 202484.3486.9084.0586.8286.79520
May 14, 202483.6384.5983.6384.5984.56340
May 13, 202483.7783.7783.7783.7783.74100
May 10, 202482.5183.4982.5183.4983.4620
May 9, 202483.3383.8082.8482.8482.8150
May 8, 202484.0584.1484.0584.1484.1110
May 7, 202484.9785.0084.8984.8984.86110
May 6, 202482.4485.1982.3385.1985.16450
May 3, 202480.7182.4980.7182.4982.46150
May 2, 202478.3279.5778.3279.5779.5420
Apr 30, 202481.8782.0781.2681.2681.23560
Apr 29, 202482.6282.6280.9681.1781.14540
Apr 26, 202478.7681.8878.2981.8881.851,230
Apr 25, 202472.9677.2972.9677.2977.262,360
Apr 24, 202478.6578.6576.4576.4576.42100

Related Tickers

NQG.MU Monolithic Power Systems Inc
468.60
+2.23%
 
NQG.DU Monolithic Power Systems Inc
469.10
+1.69%
 
AMD.MU Advanced Micro Devices Inc
79.54
-1.73%
 
QCOM34.SA QUALCOMM Incorporated
70.00
+5.42%
 
NQG.F Monolithic Power Systems, Inc.
464.00
-0.45%
 
TSFA.VI Taiwan Semiconductor Manufacturing Company Limited
138.60
+0.14%
 
CRUS Cirrus Logic, Inc.
92.43
+4.13%
 
0981.HK SMIC
46.350
-0.96%
 
MPWR Monolithic Power Systems, Inc.
580.41
+8.09%
 
NXPI NXP Semiconductors N.V.
192.66
+6.52%