XETRA - Delayed Quote EUR

NVIDIA Corporation (NVD.DE)

Compare
129.82
-2.74
(-2.07%)
As of 10:30:59 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 131.20 131.38 129.16 129.82 129.82 169,032
Jan 10, 2025 135.20 135.50 131.02 132.56 132.56 375,735
Jan 9, 2025 134.38 135.78 133.74 135.12 135.12 261,218
Jan 8, 2025 138.00 139.74 135.50 136.30 136.30 431,396
Jan 7, 2025 144.26 147.94 135.64 137.40 137.40 584,583
Jan 6, 2025 141.70 146.40 140.98 145.98 145.98 376,523
Jan 3, 2025 135.00 139.90 134.40 139.32 139.32 254,279
Jan 2, 2025 130.86 134.68 128.64 134.68 134.68 290,762
Dec 30, 2024 130.38 130.96 129.36 129.50 129.50 74,968
Dec 27, 2024 133.60 133.72 129.38 131.16 131.16 127,378
Dec 23, 2024 131.20 132.56 129.46 131.90 131.90 350,090
Dec 20, 2024 125.50 128.80 121.60 128.62 128.62 449,655
Dec 19, 2024 127.20 128.50 124.70 128.18 128.18 320,433
Dec 18, 2024 125.30 130.50 125.24 128.72 128.72 443,396
Dec 17, 2024 124.20 124.80 120.76 123.14 123.14 471,274
Dec 16, 2024 127.56 128.42 124.44 124.62 124.62 285,338
Dec 13, 2024 132.32 133.20 126.38 127.44 127.44 258,164
Dec 12, 2024 132.40 132.66 129.36 130.18 130.18 171,922
Dec 11, 2024 129.64 131.50 128.94 131.22 131.22 264,423
Dec 10, 2024 130.78 130.78 130.78 130.78 130.78 -
Dec 9, 2024 134.92 135.06 129.56 130.78 130.78 382,949
Dec 6, 2024 136.80 137.80 134.20 134.76 134.76 179,302
Dec 5, 2024 0.01 Dividend
Dec 5, 2024 137.00 138.32 136.38 138.26 138.26 205,893
Dec 4, 2024 134.30 136.02 133.50 136.02 136.01 348,676
Dec 3, 2024 131.70 133.50 130.96 132.28 132.27 252,893
Dec 2, 2024 131.80 134.10 129.18 132.60 132.59 337,710
Nov 29, 2024 129.80 131.90 128.96 131.06 131.05 188,116
Nov 28, 2024 125.50 125.50 125.50 125.50 125.49 -
Nov 27, 2024 129.92 130.00 125.02 125.50 125.49 325,070
Nov 26, 2024 130.58 132.50 129.44 130.70 130.69 330,436
Nov 25, 2024 136.62 136.62 136.62 136.62 136.61 -
Nov 22, 2024 139.80 141.02 136.62 136.62 136.61 301,010
Nov 21, 2024 136.00 144.70 132.84 138.48 138.47 1,073,596
Nov 20, 2024 139.94 140.30 135.70 137.54 137.53 591,642
Nov 19, 2024 133.66 136.54 132.50 136.02 136.01 442,047
Nov 18, 2024 134.92 135.78 129.86 133.48 133.47 785,194
Nov 15, 2024 138.52 138.72 134.76 135.36 135.35 313,143
Nov 14, 2024 139.50 140.94 137.86 140.66 140.65 247,944
Nov 13, 2024 140.00 140.82 138.16 139.06 139.05 257,339
Nov 12, 2024 136.00 141.08 135.04 140.36 140.35 335,897
Nov 11, 2024 138.50 139.68 134.88 136.48 136.47 321,345
Nov 8, 2024 139.00 139.48 136.16 137.16 137.15 416,347
Nov 7, 2024 135.00 137.60 134.52 137.16 137.15 344,900
Nov 6, 2024 132.00 135.06 130.96 134.22 134.21 467,351
Nov 5, 2024 125.30 128.06 125.00 128.06 128.05 117,860
Nov 4, 2024 128.12 128.30 124.40 127.22 127.21 171,531
Nov 1, 2024 122.94 122.94 122.94 122.94 122.93 -
Oct 31, 2024 126.14 127.32 121.92 122.94 122.93 424,671
Oct 30, 2024 130.42 130.52 126.36 128.44 128.43 248,857
Oct 29, 2024 129.88 131.46 128.60 131.08 131.07 221,199
Oct 28, 2024 132.00 132.66 129.48 129.88 129.87 186,027
Oct 25, 2024 129.40 133.16 129.40 132.90 132.89 256,508
Oct 24, 2024 130.76 131.86 128.28 129.42 129.41 239,745
Oct 23, 2024 132.84 133.12 128.36 129.86 129.85 257,662
Oct 22, 2024 132.20 133.66 131.18 132.24 132.23 522,028
Oct 21, 2024 127.46 130.76 126.08 130.04 130.03 384,107
Oct 18, 2024 127.52 128.04 126.52 126.90 126.89 239,075
Oct 17, 2024 128.04 130.00 126.70 128.94 128.93 694,989
Oct 16, 2024 122.30 123.76 120.92 123.30 123.29 230,382
Oct 15, 2024 126.60 126.88 118.18 121.32 121.31 546,910
Oct 14, 2024 123.20 128.00 123.08 126.48 126.47 -
Oct 11, 2024 123.26 124.00 122.26 123.30 123.29 177,715
Oct 10, 2024 121.02 125.00 119.66 122.76 122.75 387,186
Oct 9, 2024 121.70 123.10 119.84 121.80 121.79 555,319
Oct 8, 2024 116.68 121.20 116.22 120.50 120.49 397,097
Oct 7, 2024 113.84 117.48 112.26 117.48 117.47 378,170
Oct 4, 2024 111.60 114.26 111.02 112.60 112.59 355,382
Oct 3, 2024 108.10 112.70 107.40 111.74 111.73 289,667
Oct 2, 2024 105.22 108.00 103.36 107.84 107.83 254,776
Oct 1, 2024 109.22 110.40 105.08 106.20 106.19 165,216
Sep 30, 2024 107.72 108.56 105.00 108.34 108.33 345,788
Sep 27, 2024 109.90 111.34 107.36 107.74 107.73 153,272
Sep 26, 2024 113.50 114.50 109.22 110.56 110.55 398,713
Sep 25, 2024 107.58 111.80 106.76 111.14 111.13 332,799
Sep 24, 2024 104.72 106.00 103.50 106.00 105.99 171,712
Sep 23, 2024 104.74 105.20 103.18 103.88 103.87 183,489
Sep 20, 2024 105.80 106.16 103.70 104.48 104.47 194,316
Sep 19, 2024 104.80 107.40 104.14 107.06 107.05 392,626
Sep 18, 2024 104.26 104.42 102.90 103.16 103.15 254,759
Sep 17, 2024 104.96 106.80 104.84 105.48 105.47 209,578
Sep 16, 2024 106.98 107.06 102.58 104.86 104.85 373,256
Sep 13, 2024 107.70 108.10 106.08 107.68 107.67 324,946
Sep 12, 2024 0.01 Dividend
Sep 12, 2024 106.80 109.00 104.70 107.52 107.51 610,289
Sep 11, 2024 97.43 101.52 97.10 99.33 99.31 499,854
Sep 10, 2024 96.03 99.18 95.75 97.19 97.17 375,539
Sep 9, 2024 94.50 96.43 93.15 94.94 94.92 398,819
Sep 6, 2024 95.40 98.00 91.86 92.10 92.08 487,091
Sep 5, 2024 96.22 98.85 93.68 96.04 96.02 455,492
Sep 4, 2024 94.06 99.29 93.72 97.55 97.53 910,879
Sep 3, 2024 107.46 108.12 99.10 100.70 100.68 535,234
Sep 2, 2024 108.00 108.18 107.22 107.66 107.64 140,948
Aug 30, 2024 107.60 109.86 106.24 106.76 106.74 484,384
Aug 29, 2024 107.46 112.32 107.20 109.38 109.36 1,094,861
Aug 28, 2024 115.52 116.02 110.20 111.88 111.86 497,500
Aug 27, 2024 113.40 115.48 111.06 114.88 114.86 333,293
Aug 26, 2024 116.52 117.62 111.50 113.90 113.88 316,394
Aug 23, 2024 113.00 116.00 112.16 115.06 115.04 387,341
Aug 22, 2024 115.10 117.50 114.76 114.76 114.74 222,119
Aug 21, 2024 113.80 116.28 113.30 114.96 114.94 176,250
Aug 20, 2024 117.16 117.46 113.34 115.22 115.20 327,498
Aug 19, 2024 112.32 114.56 111.18 114.56 114.54 242,606
Aug 16, 2024 112.70 113.78 109.60 112.10 112.08 417,826
Aug 15, 2024 107.40 111.56 106.30 110.96 110.94 506,589
Aug 14, 2024 107.18 108.40 103.42 106.70 106.68 634,789
Aug 13, 2024 101.26 104.96 100.46 104.66 104.64 609,085
Aug 12, 2024 96.30 101.68 96.10 99.54 99.52 361,603
Aug 9, 2024 96.50 98.80 94.75 95.93 95.91 509,855
Aug 8, 2024 91.44 94.81 89.10 94.81 94.79 635,756
Aug 7, 2024 95.50 99.51 94.56 96.21 96.19 576,037
Aug 6, 2024 96.20 97.33 91.86 95.64 95.62 990,326
Aug 5, 2024 85.30 93.11 82.60 91.77 91.75 2,226,945
Aug 2, 2024 97.74 99.01 92.99 98.00 97.98 785,627
Aug 1, 2024 111.92 112.14 104.92 105.68 105.66 875,040
Jul 31, 2024 101.60 107.02 100.36 107.00 106.98 593,125
Jul 30, 2024 102.70 103.56 96.60 97.40 97.38 282,583
Jul 29, 2024 105.56 107.36 103.36 103.56 103.54 227,230
Jul 26, 2024 104.20 107.00 103.20 103.92 103.90 340,075
Jul 25, 2024 106.36 106.60 98.12 105.40 105.38 1,199,369
Jul 24, 2024 111.00 111.66 108.20 108.64 108.62 224,137
Jul 23, 2024 113.12 114.94 112.02 114.40 114.38 287,668
Jul 22, 2024 109.40 113.24 109.20 111.04 111.02 397,864
Jul 19, 2024 111.26 111.60 109.00 109.46 109.44 346,008
Jul 18, 2024 112.00 112.08 106.92 107.68 107.66 623,350
Jul 17, 2024 114.10 114.20 108.12 109.50 109.48 706,054
Jul 16, 2024 118.06 118.60 114.50 116.06 116.04 253,645
Jul 15, 2024 119.52 120.56 117.40 118.64 118.62 421,527
Jul 12, 2024 116.90 120.14 116.38 119.74 119.72 507,285
Jul 11, 2024 125.00 126.06 117.88 117.88 117.86 648,747
Jul 10, 2024 122.00 124.50 122.00 123.86 123.84 322,933
Jul 9, 2024 119.00 123.72 118.84 121.40 121.38 337,622
Jul 8, 2024 116.20 120.64 115.18 118.80 118.78 394,032
Jul 5, 2024 118.44 119.30 116.18 117.44 117.42 266,985
Jul 4, 2024 119.50 119.80 117.18 117.72 117.70 264,248
Jul 3, 2024 113.02 116.74 111.92 116.60 116.58 321,689
Jul 2, 2024 115.08 115.10 112.76 113.70 113.68 192,118
Jul 1, 2024 115.60 115.84 110.52 115.60 115.58 661,646
Jun 28, 2024 116.76 119.20 115.50 117.68 117.66 303,678
Jun 27, 2024 115.54 117.76 115.04 115.04 115.02 323,411
Jun 26, 2024 121.20 121.42 114.84 115.52 115.50 1,308,510
Jun 25, 2024 107.00 116.28 106.62 116.28 116.26 2,165,243
Jun 24, 2024 117.60 118.56 110.24 112.34 112.32 1,215,240
Jun 21, 2024 123.06 123.62 116.32 119.72 119.70 1,702,483
Jun 20, 2024 131.80 132.00 126.94 129.54 129.52 925,774
Jun 19, 2024 129.20 131.28 128.30 129.60 129.58 1,216,766
Jun 18, 2024 122.66 124.42 121.80 124.42 124.40 292,038
Jun 17, 2024 124.20 124.86 120.92 122.44 122.42 524,975
Jun 14, 2024 122.70 124.36 120.20 121.98 121.96 884,514
Jun 13, 2024 117.96 120.20 117.70 119.46 119.44 627,232
Jun 12, 2024 112.70 117.00 112.60 115.76 115.74 438,847
Jun 11, 2024 0.01 Dividend
Jun 11, 2024 113.80 114.56 111.86 112.00 111.98 474,627
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024 114.10 114.56 109.04 114.22 114.19 1,280,810
Jun 7, 2024 111.66 112.00 108.80 110.44 110.41 641,930
Jun 6, 2024 114.06 115.48 108.84 110.84 110.81 1,657,260
Jun 5, 2024 107.04 110.46 106.80 110.36 110.33 638,180
Jun 4, 2024 106.10 106.80 104.00 105.06 105.03 575,680
Jun 3, 2024 103.48 105.38 103.02 104.28 104.25 688,510
May 31, 2024 102.40 104.24 99.70 100.62 100.59 931,170
May 30, 2024 105.10 107.00 103.94 104.84 104.81 463,890
May 29, 2024 107.06 107.06 102.42 104.98 104.95 1,005,840
May 28, 2024 101.10 103.38 99.80 103.12 103.09 881,590
May 27, 2024 99.82 101.96 99.62 100.60 100.57 1,119,500
May 24, 2024 95.56 97.13 94.61 96.45 96.42 619,070
May 23, 2024 93.51 96.91 92.65 96.91 96.88 1,279,130
May 22, 2024 87.96 88.59 86.90 87.67 87.65 479,050
May 21, 2024 87.85 88.03 85.82 87.39 87.37 327,920
May 20, 2024 85.83 87.50 85.71 86.95 86.93 207,170
May 17, 2024 86.88 87.50 85.70 86.06 86.04 168,990
May 16, 2024 87.33 88.24 86.90 87.82 87.80 223,050
May 15, 2024 84.45 86.95 84.07 86.65 86.63 198,000
May 14, 2024 83.70 84.35 82.31 83.96 83.94 164,720
May 13, 2024 83.72 84.15 81.94 83.65 83.63 214,210
May 10, 2024 82.80 84.70 82.71 83.49 83.47 256,510
May 9, 2024 83.69 84.60 81.95 83.05 83.03 173,330
May 8, 2024 84.04 84.80 83.17 83.60 83.58 361,310
May 7, 2024 85.09 85.09 82.78 83.90 83.88 526,740
May 6, 2024 82.58 85.20 82.50 85.20 85.18 449,270
May 3, 2024 80.51 82.40 79.96 81.76 81.74 326,420
May 2, 2024 78.54 80.09 77.89 79.26 79.24 460,340
Apr 30, 2024 82.01 82.93 80.96 82.18 82.16 335,000
Apr 29, 2024 82.48 82.60 79.82 80.95 80.93 675,860
Apr 26, 2024 78.72 81.78 77.71 81.24 81.22 622,910
Apr 25, 2024 73.23 76.87 72.78 75.83 75.81 857,330
Apr 24, 2024 79.10 79.20 76.41 76.80 76.78 566,670
Apr 23, 2024 75.00 77.25 74.70 77.24 77.22 770,400
Apr 22, 2024 73.33 74.84 71.82 73.26 73.24 1,183,410
Apr 19, 2024 78.65 79.75 76.19 76.65 76.63 606,860
Apr 18, 2024 80.70 80.70 77.37 80.33 80.31 498,050
Apr 17, 2024 81.71 83.35 80.50 80.73 80.71 499,200
Apr 16, 2024 80.90 82.50 79.63 82.09 82.07 686,570
Apr 15, 2024 83.10 85.20 82.95 83.69 83.67 443,920
Apr 12, 2024 84.98 85.10 83.11 84.06 84.04 453,010
Apr 11, 2024 81.43 83.05 80.60 82.86 82.84 316,600
Apr 10, 2024 78.03 81.26 77.34 80.79 80.77 645,150
Apr 9, 2024 80.10 80.51 76.43 77.20 77.18 683,670
Apr 8, 2024 81.28 82.10 80.10 80.80 80.78 255,220
Apr 5, 2024 80.30 81.19 78.91 80.98 80.96 461,020
Apr 4, 2024 82.59 83.35 82.22 82.25 82.23 339,940
Apr 3, 2024 82.29 83.60 81.89 83.20 83.18 362,750
Apr 2, 2024 84.30 84.30 81.38 82.94 82.92 459,890
Mar 28, 2024 83.70 84.37 82.51 83.89 83.87 482,810
Mar 27, 2024 85.90 86.53 82.40 83.47 83.45 664,160
Mar 26, 2024 88.30 88.72 86.75 87.23 87.21 525,460
Mar 25, 2024 87.72 89.20 86.10 87.89 87.87 879,850
Mar 22, 2024 84.50 87.55 83.96 86.98 86.96 634,480
Mar 21, 2024 83.80 85.16 83.10 85.07 85.05 642,800
Mar 20, 2024 82.33 83.32 81.26 81.50 81.48 520,050
Mar 19, 2024 80.95 81.90 78.35 81.77 81.75 1,376,990
Mar 18, 2024 82.26 84.85 80.75 81.32 81.30 1,045,100
Mar 15, 2024 79.98 82.20 79.30 81.54 81.52 632,320
Mar 14, 2024 82.95 83.13 79.54 80.62 80.60 1,392,720
Mar 13, 2024 85.40 85.50 80.82 81.31 81.29 1,020,230
Mar 12, 2024 79.92 83.51 79.00 82.94 82.92 1,033,180
Mar 11, 2024 78.89 82.00 77.03 80.02 80.00 1,946,240
Mar 8, 2024 87.45 88.90 82.30 82.31 82.29 1,709,390
Mar 7, 2024 81.74 84.37 81.33 83.88 83.86 869,360
Mar 6, 2024 79.50 81.72 79.45 80.94 80.92 812,050
Mar 5, 2024 0.00 Dividend
Mar 5, 2024 78.77 79.81 76.65 77.78 77.76 1,098,180
Mar 4, 2024 76.70 78.73 76.55 78.25 78.23 755,600
Mar 1, 2024 74.26 75.71 73.50 75.55 75.53 491,410
Feb 29, 2024 71.51 73.70 71.18 72.89 72.87 439,130
Feb 28, 2024 72.31 72.50 71.23 72.50 72.48 607,900
Feb 27, 2024 72.98 73.33 71.20 72.52 72.50 482,560
Feb 26, 2024 72.95 74.24 72.38 73.73 73.71 726,020
Feb 23, 2024 74.43 76.04 71.75 73.50 73.48 1,558,620
Feb 22, 2024 69.80 72.30 68.61 72.00 71.98 3,019,090
Feb 21, 2024 63.26 63.70 62.11 62.98 62.96 980,000
Feb 20, 2024 67.40 67.59 62.78 63.23 63.21 2,393,330
Feb 19, 2024 67.99 68.20 67.31 67.98 67.96 293,700
Feb 16, 2024 68.03 69.14 67.43 68.68 68.66 451,430
Feb 15, 2024 69.15 69.39 67.20 67.90 67.88 539,640
Feb 14, 2024 68.20 69.26 67.10 67.80 67.78 657,490
Feb 13, 2024 67.36 68.50 64.94 67.87 67.85 1,180,650
Feb 12, 2024 67.01 68.85 66.94 68.85 68.83 750,330
Feb 9, 2024 64.95 66.56 64.72 66.16 66.14 537,220
Feb 8, 2024 65.72 65.74 64.42 65.46 65.44 427,350
Feb 7, 2024 62.75 64.46 62.60 64.06 64.04 390,360
Feb 6, 2024 66.29 66.29 62.74 63.27 63.25 1,079,550
Feb 5, 2024 61.61 64.63 61.61 63.81 63.79 943,950
Feb 2, 2024 58.84 60.72 58.62 60.72 60.70 332,530
Feb 1, 2024 57.64 57.77 57.00 57.09 57.07 242,680
Jan 31, 2024 57.19 57.19 55.91 56.56 56.54 500,720
Jan 30, 2024 58.27 58.54 57.65 58.24 58.22 395,080
Jan 29, 2024 56.72 57.29 56.40 56.83 56.81 310,660
Jan 26, 2024 55.60 56.87 55.40 56.46 56.44 526,890
Jan 25, 2024 56.78 57.81 56.75 57.56 57.54 569,200
Jan 24, 2024 55.60 56.86 54.83 56.64 56.62 560,580
Jan 23, 2024 54.96 55.10 53.98 54.91 54.89 279,550
Jan 22, 2024 55.35 55.42 54.29 55.11 55.09 628,820
Jan 19, 2024 53.21 53.58 52.68 53.49 53.47 515,870
Jan 18, 2024 52.06 53.08 52.06 52.91 52.89 358,250
Jan 17, 2024 51.57 52.20 50.47 51.55 51.53 409,140
Jan 16, 2024 49.96 52.09 49.65 52.09 52.07 378,810
Jan 15, 2024 50.20 50.54 50.07 50.50 50.48 338,950

Related Tickers