Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Hanover - Delayed Quote EUR

NVIDIA Corp (NVD.HA)

Compare
108.84
-1.18
(-1.07%)
As of 11:37:34 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025108.86109.48108.08108.84108.84292
Feb 28, 2025115.64118.60112.80117.48117.481,633
Feb 27, 2025125.36128.38116.32116.32116.32216
Feb 26, 2025123.62126.10123.62124.38124.38180
Feb 25, 2025124.66124.66118.62121.78121.781,057
Feb 24, 2025129.76130.92126.24127.32127.32696
Feb 21, 2025133.38133.44129.12129.12129.1231
Feb 20, 2025133.12133.50131.74131.74131.74103
Feb 19, 2025133.20134.56132.72134.10134.10798
Feb 18, 2025133.82135.58133.58134.86134.86101
Feb 17, 2025133.36133.36133.28133.28133.2817
Feb 14, 2025129.50131.04129.16130.06130.0684
Feb 13, 2025125.40130.04125.40129.56129.56949
Feb 12, 2025128.20128.66126.16126.52126.52110
Feb 11, 2025129.30129.64129.08129.64129.6450
Feb 10, 2025125.74130.24125.74130.04130.04388
Feb 7, 2025124.16124.82123.36124.82124.8258
Feb 6, 2025120.60123.50120.60123.50123.50115
Feb 5, 2025114.52119.18114.52118.80118.80148
Feb 4, 2025114.28115.68112.40115.46115.46530
Feb 3, 2025111.90114.60111.30114.46114.462,012
Jan 31, 2025118.76122.78115.72115.72115.72330
Jan 30, 2025118.20119.34113.88114.90114.90995
Jan 29, 2025125.16126.60116.26116.76116.76611
Jan 28, 2025118.76122.28113.82122.28122.282,806
Jan 27, 2025127.52127.52112.44112.62112.622,118
Jan 24, 2025140.46142.18138.02138.02138.021,109
Jan 23, 2025139.34139.74139.34139.74139.7411
Jan 22, 2025137.92141.52137.92141.52141.52625
Jan 21, 2025133.52133.82133.44133.44133.4410
Jan 20, 2025134.30134.46134.28134.36134.36302
Jan 17, 2025130.62134.04130.62134.04134.042,312
Jan 16, 2025136.02136.02131.62131.62131.6235
Jan 15, 2025127.74132.38127.74132.38132.3885
Jan 14, 2025131.82132.88127.42127.42127.4294
Jan 13, 2025131.32131.32127.72129.52129.521,343
Jan 10, 2025135.16135.38132.20132.40132.40225
Jan 9, 2025135.12135.48134.38135.48135.4855
Jan 8, 2025137.56138.34134.58135.84135.84252
Jan 7, 2025143.42147.02136.60137.92137.92332
Jan 6, 2025141.46145.72141.00144.64144.64982
Jan 3, 2025135.02139.34135.02139.34139.3430
Jan 2, 2025130.76135.16130.76135.16135.16415
Dec 30, 2024130.80130.80130.80130.80130.80138
Dec 27, 2024134.18134.18130.56130.56130.56164
Dec 23, 2024130.94132.04130.94132.04132.0476
Dec 20, 2024125.58128.70125.58128.70128.70-
Dec 19, 2024126.22127.94126.22127.94127.943
Dec 18, 2024125.08129.84124.76124.76124.76501
Dec 17, 2024124.64124.64121.30124.62124.62286
Dec 16, 2024127.56127.66124.66124.66124.661,353
Dec 13, 2024132.62132.62127.08127.62127.6225
Dec 12, 2024132.20132.20130.00130.28130.28279
Dec 11, 2024129.16131.46129.16131.14131.1495
Dec 10, 2024130.62133.68130.32130.96130.96360
Dec 9, 2024134.56134.96130.44130.90130.90694
Dec 6, 2024136.82137.00134.58135.04135.04437
Dec 5, 2024 0.01 Dividend
Dec 5, 2024137.18138.18136.94137.18137.18774
Dec 4, 2024134.38138.50134.38138.08138.0777
Dec 3, 2024132.02132.34131.52132.34132.3363
Dec 2, 2024131.02132.80129.80132.80132.7946
Nov 29, 2024129.92131.38129.28131.02131.011,160
Nov 28, 2024128.64129.88128.64129.74129.7325
Nov 27, 2024130.40130.40125.12127.16127.15174
Nov 26, 2024130.24130.78130.06130.40130.3989
Nov 25, 2024136.32136.98129.96129.96129.951,397
Nov 22, 2024139.64140.00136.80136.80136.7950
Nov 21, 2024136.42141.90133.30141.52141.51307
Nov 20, 2024139.42139.84136.90136.90136.89688
Nov 19, 2024133.30138.46133.30138.46138.45125
Nov 18, 2024135.76135.76130.40132.44132.431,080
Nov 15, 2024138.62138.62133.94133.94133.93490
Nov 14, 2024138.66140.72138.66140.72140.7170
Nov 13, 2024139.40139.98138.74139.10139.09228
Nov 12, 2024136.28140.48135.20139.60139.59660
Nov 11, 2024138.52139.42136.28136.56136.55753
Nov 8, 2024138.50139.02136.58137.28137.27197
Nov 7, 2024135.88137.40134.60137.36137.354,886
Nov 6, 2024131.54135.82131.54135.82135.81284
Nov 5, 2024125.40127.84125.40127.84127.83121
Nov 4, 2024128.50128.50126.06127.26127.251,655
Nov 1, 2024123.70126.38123.30125.70125.69207
Oct 31, 2024126.12127.00122.62122.62122.61277
Oct 30, 2024130.22130.22128.12128.50128.4935
Oct 29, 2024129.96131.28129.26131.28131.2762
Oct 28, 2024132.02132.18129.80129.90129.89127
Oct 25, 2024130.38133.12130.12131.82131.81313
Oct 24, 2024130.52130.52129.16129.16129.15388
Oct 23, 2024132.34132.64128.00128.92128.91146
Oct 22, 2024132.96132.96131.72132.16132.15421
Oct 21, 2024127.18130.24127.18129.60129.59168
Oct 18, 2024127.14127.72127.04127.04127.03100
Oct 17, 2024126.32129.42126.32128.00127.99700
Oct 16, 2024121.66125.38121.14125.38125.37469
Oct 15, 2024126.12126.48119.56120.64120.63698
Oct 14, 2024123.04127.58123.04127.24127.23356
Oct 11, 2024123.20123.50122.56123.18123.17151
Oct 10, 2024120.74122.68120.74122.68122.67128
Oct 9, 2024121.10122.82121.10121.38121.371,733
Oct 8, 2024116.54120.64116.54120.64120.63306
Oct 7, 2024113.60117.60113.28117.60117.5965
Oct 4, 2024111.70113.34111.44112.86112.8527
Oct 3, 2024108.42111.44108.42111.44111.43-
Oct 2, 2024104.68107.70104.68107.70107.6978
Oct 1, 2024108.86110.08105.54105.54105.53150
Sep 30, 2024107.28108.18107.28107.82107.8151
Sep 27, 2024110.22110.22107.42107.42107.41-
Sep 26, 2024112.92113.78110.08110.08110.07261
Sep 25, 2024108.22111.42108.22110.84110.83170
Sep 24, 2024104.82105.20104.82105.20105.19-
Sep 23, 2024104.82104.82103.58103.58103.57-
Sep 20, 2024105.92105.92104.14104.14104.13100
Sep 19, 2024104.06107.20104.06107.20107.19110
Sep 18, 2024103.90103.90103.02103.02103.0111
Sep 17, 2024104.62105.68104.62105.68105.67106
Sep 16, 2024107.30107.30105.10105.10105.0965
Sep 13, 2024107.50107.66107.30107.66107.6588
Sep 12, 2024 0.01 Dividend
Sep 12, 2024107.50107.94106.84107.94107.93630
Sep 11, 202496.84104.7896.84104.78104.76307
Sep 10, 202496.1397.6796.0497.2297.20202
Sep 9, 202494.1095.9894.1095.9895.96260
Sep 6, 202495.3097.2292.0292.0292.00410
Sep 5, 202496.6696.9595.1796.3496.32417
Sep 4, 202494.5299.0894.5297.5397.51484
Sep 3, 2024107.32107.32100.00100.52100.50229
Sep 2, 2024108.02108.02107.60107.80107.78269
Aug 30, 2024107.88107.88106.40106.40106.3810
Aug 29, 2024106.06111.18106.06106.40106.381,251
Aug 28, 2024115.16115.80110.98112.64112.62250
Aug 27, 2024113.58115.24113.58115.24115.22454
Aug 26, 2024116.70117.12113.94113.94113.92398
Aug 23, 2024112.92114.92112.92114.92114.9020
Aug 22, 2024115.02116.86112.00112.00111.98129
Aug 21, 2024113.82116.22113.78116.22116.20145
Aug 20, 2024116.56116.92115.06115.26115.24466
Aug 19, 2024113.12115.06111.30115.06115.04235
Aug 16, 2024112.64112.66110.78112.14112.12606
Aug 15, 2024107.40111.64107.40111.64111.62416
Aug 14, 2024106.60107.28106.60107.22107.20140
Aug 13, 2024100.56105.28100.56105.28105.261,468
Aug 12, 202496.60100.0096.6099.5799.55172
Aug 9, 202496.8998.4196.5996.5996.57177
Aug 8, 202494.4596.1090.4796.1096.08328
Aug 7, 202496.1299.0294.4594.4594.431,251
Aug 6, 202495.7998.2093.7698.2098.18571
Aug 5, 202484.6894.3883.9591.6291.6010,436
Aug 2, 202498.4099.2193.3096.4396.416,430
Aug 1, 2024111.48112.0099.4799.9999.97661
Jul 31, 2024101.22106.72101.22106.72106.70472
Jul 30, 2024102.54102.7295.7896.6396.611,390
Jul 29, 2024105.56105.78103.42103.42103.40416
Jul 26, 2024104.10106.62103.60105.14105.12107
Jul 25, 2024105.72106.1698.86106.16106.14692
Jul 24, 2024111.16111.16106.74107.42107.40120
Jul 23, 2024113.32114.50113.14113.14113.1293
Jul 22, 2024108.78113.30108.78113.30113.28357
Jul 19, 2024111.98111.98108.50108.50108.48147
Jul 18, 2024111.00111.92110.08110.36110.34320
Jul 17, 2024115.00115.00106.94108.22108.20320
Jul 16, 2024118.04118.04115.86115.86115.8423
Jul 15, 2024118.62118.62118.00118.00117.9830
Jul 12, 2024116.20119.90116.20119.90119.881,046
Jul 11, 2024124.96125.50118.20118.20118.18682
Jul 10, 2024122.20124.60122.20124.60124.5878
Jul 9, 2024118.92122.44118.92120.44120.42367
Jul 8, 2024115.80119.26115.26119.26119.24265
Jul 5, 2024118.38118.72117.18117.22117.20138
Jul 4, 2024118.54119.70118.18118.18118.16271
Jul 3, 2024113.08118.42112.46118.42118.40916
Jul 2, 2024115.32115.32113.14113.90113.883,482
Jul 1, 2024115.50115.88112.44115.88115.86326
Jun 28, 2024116.72118.76115.90115.90115.88133
Jun 27, 2024116.00117.10115.76116.60116.58163
Jun 26, 2024120.20121.58115.00116.48116.461,145
Jun 25, 2024108.98117.08107.18116.68116.663,320
Jun 24, 2024118.00118.00110.58110.62110.602,621
Jun 21, 2024123.22124.00117.82118.32118.301,087
Jun 20, 2024131.48131.76123.08123.52123.50961
Jun 19, 2024128.92131.10128.92130.26130.241,030
Jun 18, 2024122.42126.36122.42126.36126.341,125
Jun 17, 2024124.00124.56121.76123.40123.38511
Jun 14, 2024121.70123.26120.70123.20123.181,993
Jun 13, 2024117.20120.66117.20120.66120.64562
Jun 12, 2024112.68116.88112.58116.02116.00220
Jun 11, 2024 0.01 Dividend
Jun 11, 2024113.32113.82112.28112.70112.68809
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024114.84115.06110.58113.22113.191,952
Jun 7, 2024111.60112.36110.88112.36112.33260
Jun 6, 2024113.20114.80109.68109.96109.932,830
Jun 5, 2024107.38111.72107.38111.72111.691,320
Jun 4, 2024106.28106.64105.00106.64106.61490
Jun 3, 2024103.12104.60103.12104.56104.531,300
May 31, 2024101.56104.0699.83100.92100.89500
May 30, 2024104.82105.98102.10102.10102.07340
May 29, 2024106.56107.14103.76106.62106.591,450
May 28, 2024101.30105.56100.30105.52105.492,520
May 27, 202498.83101.3698.83100.80100.77470
May 24, 202495.5497.6495.0597.6497.611,310
May 23, 202493.8898.1492.9495.0695.041,960
May 22, 202487.9887.9887.5487.9187.89510
May 21, 202487.7387.7387.5687.5687.5450
May 20, 202485.5185.5185.5185.5185.49-
May 17, 202486.8186.8186.8186.8186.79-
May 16, 202487.3287.5887.3287.5887.56880
May 15, 202484.2786.8884.1486.8886.86510
May 14, 202483.6184.4883.0684.4884.46560
May 13, 202483.8984.0583.5983.5983.57150
May 10, 202482.5684.5782.5683.0883.06100
May 9, 202483.5083.5083.5083.5083.48-
May 8, 202484.0484.1384.0484.1384.1110
May 7, 202485.1285.1284.8184.8184.7910
May 6, 202482.3685.3482.3685.3485.32110
May 3, 202480.7982.6380.1282.6382.61230
May 2, 202478.3779.2078.3779.2079.181,180
Apr 30, 202481.8781.8781.4681.4681.44400
Apr 29, 202482.5882.5880.2281.0481.021,470
Apr 26, 202478.5381.6678.2581.6681.64300
Apr 25, 202472.9876.7772.9875.9275.90320
Apr 24, 202478.6478.9774.9274.9274.90320
Apr 23, 202474.9776.9474.9776.9476.9260
Apr 22, 202472.7274.3372.0474.2674.241,470
Apr 19, 202478.1979.6072.5772.5772.55820
Apr 18, 202480.1980.1979.1779.1779.15250
Apr 17, 202481.6781.8579.9079.9079.88140
Apr 16, 202480.5882.3680.5882.3682.3440
Apr 15, 202482.8284.5081.4981.5681.54710
Apr 12, 202484.8085.1083.9683.9683.94440
Apr 11, 202481.4082.9681.4082.9682.9450
Apr 10, 202477.9580.5077.7180.5080.48210
Apr 9, 202480.1880.1977.2277.6077.58900
Apr 8, 202481.0082.0080.6780.6780.651,270
Apr 5, 202479.6081.0479.6081.0481.02450
Apr 4, 202482.3282.8782.3282.8782.85100
Apr 3, 202482.2582.9082.2582.9082.88110
Apr 2, 202483.9483.9482.0582.0582.031,090
Mar 28, 202483.5684.1283.1184.0083.98740
Mar 27, 202486.2986.2982.4182.4182.39730
Mar 26, 202488.3588.4287.0787.9587.931,160
Mar 25, 202487.4288.9886.6188.7388.71500
Mar 22, 202484.5787.3584.5487.3587.33920
Mar 21, 202483.3784.8983.3784.8984.8750
Mar 20, 202482.3082.4481.5281.5281.50630
Mar 19, 202480.4182.7479.0181.2181.191,460
Mar 18, 202482.0582.8481.0381.6681.641,490
Mar 15, 202480.3581.5179.8281.5181.49740
Mar 14, 202483.0083.0079.6780.5780.551,260
Mar 13, 202485.5385.5381.3183.0683.04770
Mar 12, 202479.6084.8979.2284.8984.872,000
Mar 11, 202477.6481.2877.6478.6378.614,190
Mar 8, 202486.9888.0879.4081.0981.071,350
Mar 7, 202481.7484.1481.7484.1484.12700
Mar 6, 202479.4281.4779.4281.4781.45760
Mar 5, 2024 0.00 Dividend
Mar 5, 202478.7378.8077.8278.1578.13590
Mar 4, 202477.0080.4876.7680.4880.461,110

Related Tickers

34Q0.F Quantum eMotion Corp. R
0.3980
-5.24%
 
MTE.BE Micron Technology Inc
86.00
-4.97%
 
AMD.TO Advanced Micro Devices, Inc.
18.51
-1.75%
 
MU Micron Technology, Inc.
90.54
-3.30%
 
INTC Intel Corporation
22.74
-4.17%
 
ARM Arm Holdings plc
121.10
-8.04%
 
AMD Advanced Micro Devices, Inc.
98.23
-1.63%
 
AVGO Broadcom Inc.
187.37
-6.05%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
172.97
-4.19%