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

Hamburg - Delayed Quote EUR

NVIDIA Corp (NVD.HM)

89.26
-1.03
(-1.14%)
As of 10:00:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202590.1690.2789.2689.2689.2641
Apr 23, 202590.2191.7490.0790.2990.292,242
Apr 22, 202584.2087.1284.2085.2385.234,364
Apr 17, 202592.7093.8488.1190.0990.091,675
Apr 16, 202591.8494.0688.4689.7389.732,209
Apr 15, 202597.09100.6297.0999.3299.321,732
Apr 14, 2025100.36101.8495.9898.0798.072,762
Apr 11, 202597.7697.9594.1397.9597.951,781
Apr 10, 2025104.00104.0092.8996.2596.252,686
Apr 9, 202585.56104.7885.56104.08104.089,054
Apr 8, 202590.3896.6886.5587.7287.725,403
Apr 7, 202577.0390.8975.0088.9788.9714,300
Apr 4, 202592.2592.9184.0986.8486.848,930
Apr 3, 202596.1997.5592.3092.5892.583,381
Apr 2, 2025100.96102.5698.88100.88100.88822
Apr 1, 202599.51101.3899.00101.38101.381,074
Mar 31, 202598.3599.3696.1299.3599.354,037
Mar 28, 2025103.16103.86100.98101.88101.881,348
Mar 27, 2025104.06105.14103.50104.32104.324,579
Mar 26, 2025111.22111.24104.96105.52105.522,661
Mar 25, 2025111.32112.02110.00111.82111.82730
Mar 24, 2025109.66113.04109.66112.60112.601,846
Mar 21, 2025108.92108.92106.94108.36108.36295
Mar 20, 2025109.50110.42107.70109.36109.364,976
Mar 19, 2025105.48108.30105.48108.30108.30887
Mar 18, 2025109.56109.80105.48105.48105.482,686
Mar 17, 2025111.30113.50108.50110.74110.742,375
Mar 14, 2025108.02111.68107.98111.68111.681,198
Mar 13, 2025105.72108.22105.18106.64106.642,781
Mar 12, 2025 0.008788 Dividend
Mar 12, 2025100.58107.22100.22106.34106.343,530
Mar 11, 202597.86101.6296.1699.4499.4310,124
Mar 10, 2025102.94102.9497.8498.5898.577,269
Mar 7, 2025102.54104.0299.36103.64103.633,573
Mar 6, 2025108.34108.46102.82102.82102.814,196
Mar 5, 2025111.72111.80106.58108.90108.892,564
Mar 4, 2025108.44111.90103.72108.96108.957,568
Mar 3, 2025120.46120.46107.58108.80108.795,091
Feb 28, 2025116.42118.04112.18117.10117.092,868
Feb 27, 2025125.68129.28115.96115.96115.951,591
Feb 26, 2025123.62126.68123.18125.40125.391,642
Feb 25, 2025124.70124.70119.00122.84122.831,950
Feb 24, 2025129.88130.44124.82124.82124.81778
Feb 21, 2025133.38134.10128.42128.42128.41520
Feb 20, 2025133.04134.12131.64133.28133.27902
Feb 19, 2025133.20135.00133.20133.86133.851,832
Feb 18, 2025134.26137.20133.14133.14133.131,640
Feb 17, 2025133.16134.02132.68133.18133.17955
Feb 14, 2025129.64132.00129.32132.00131.99687
Feb 13, 2025125.34130.38125.00128.94128.93590
Feb 12, 2025128.22128.48125.00126.26126.25611
Feb 11, 2025129.34129.64127.52128.74128.73549
Feb 10, 2025125.76130.52125.58130.00129.992,806
Feb 7, 2025124.44125.16122.50124.28124.271,177
Feb 6, 2025120.70123.16120.70123.14123.131,758
Feb 5, 2025114.74118.24114.02118.10118.091,606
Feb 4, 2025114.30115.80112.98114.28114.271,477
Feb 3, 2025111.16114.76111.14114.24114.234,061
Jan 31, 2025118.68122.92115.00115.00114.994,303
Jan 30, 2025118.20119.38113.40118.10118.094,255
Jan 29, 2025125.18126.78116.00118.42118.414,188
Jan 28, 2025118.76123.22111.86123.22123.2111,472
Jan 27, 2025127.70127.78111.72112.76112.7514,856
Jan 24, 2025140.08141.40137.52137.52137.51956
Jan 23, 2025139.44140.52138.68140.32140.311,851
Jan 22, 2025137.86141.56137.70141.28141.271,864
Jan 21, 2025133.56135.64133.30135.10135.09172
Jan 20, 2025134.96134.96133.04133.04133.031,296
Jan 17, 2025130.80134.36130.78134.30134.29616
Jan 16, 2025136.00136.00130.48131.80131.79681
Jan 15, 2025127.74131.82127.28131.60131.59576
Jan 14, 2025131.82132.86126.76127.06127.052,005
Jan 13, 2025131.36131.36127.36129.60129.592,326
Jan 10, 2025135.38135.38131.06133.20133.192,577
Jan 9, 2025135.16135.78133.62135.14135.132,629
Jan 8, 2025137.66138.74134.00136.42136.411,494
Jan 7, 2025143.78147.86135.36135.36135.355,520
Jan 6, 2025141.66146.20141.22143.80143.792,065
Jan 3, 2025135.00140.52134.88139.96139.952,301
Jan 2, 2025130.94135.08130.94133.82133.811,365
Dec 30, 2024130.84130.84130.16130.44130.43453
Dec 27, 2024134.08134.08130.32130.98130.97513
Dec 23, 2024131.46132.44129.96132.44132.431,242
Dec 20, 2024125.60129.02121.90129.02129.013,273
Dec 19, 2024126.48127.94126.44127.68127.671,597
Dec 18, 2024124.72130.22124.72129.80129.791,702
Dec 17, 2024124.62124.94120.90122.94122.931,944
Dec 16, 2024127.58128.26124.66125.52125.511,036
Dec 13, 2024132.54132.64127.14128.14128.13574
Dec 12, 2024132.18132.34129.96131.38131.37519
Dec 11, 2024129.40133.24128.82133.24133.231,015
Dec 10, 2024130.74134.28128.46128.46128.45510
Dec 9, 2024134.96134.96130.44131.08131.071,683
Dec 6, 2024136.82137.24134.50135.10135.09684
Dec 5, 2024 0.008788 Dividend
Dec 5, 2024137.32138.20136.76137.38137.373,241
Dec 4, 2024134.28138.48134.28138.48138.462,406
Dec 3, 2024132.00132.46131.42132.30132.28844
Dec 2, 2024131.18133.36129.68131.22131.20795
Nov 29, 2024130.06131.14130.06130.82130.8091
Nov 28, 2024130.38130.54129.70130.28130.26600
Nov 27, 2024130.42130.42124.98127.12127.101,965
Nov 26, 2024130.26131.52129.64130.06130.04725
Nov 25, 2024136.40137.08129.98130.24130.225,796
Nov 22, 2024139.70140.50135.72135.72135.706,060
Nov 21, 2024135.72143.34133.86140.86140.843,423
Nov 20, 2024139.50140.08136.44138.26138.242,798
Nov 19, 2024133.12138.60133.12138.06138.04502
Nov 18, 2024135.98135.98129.82132.02132.003,498
Nov 15, 2024138.58138.58133.00133.98133.963,062
Nov 14, 2024138.74140.68138.74139.24139.221,190
Nov 13, 2024139.48140.58138.42138.92138.90630
Nov 12, 2024136.66140.74135.18139.68139.662,106
Nov 11, 2024138.48139.38134.90136.62136.604,379
Nov 8, 2024138.86139.00136.42137.64137.621,457
Nov 7, 2024136.16137.40134.68137.40137.382,097
Nov 6, 2024131.60136.30131.56136.02136.002,106
Nov 5, 2024125.26128.18124.90127.48127.465,158
Nov 4, 2024128.48128.50125.24126.92126.902,834
Nov 1, 2024123.78126.18123.78125.02125.00248
Oct 31, 2024125.32126.28122.00122.42122.401,764
Oct 30, 2024130.22130.38126.46128.48128.46362
Oct 29, 2024129.82131.30129.02131.00130.981,411
Oct 28, 2024132.30132.60129.80130.38130.36526
Oct 25, 2024130.38133.10129.98130.70130.684,349
Oct 24, 2024130.54131.68128.60129.98129.961,701
Oct 23, 2024132.22132.84127.90129.48129.462,540
Oct 22, 2024132.86133.42131.68132.82132.801,649
Oct 21, 2024127.38131.44126.50131.44131.422,584
Oct 18, 2024127.62127.76126.84127.26127.242,486
Oct 17, 2024126.30129.16125.92128.02128.001,962
Oct 16, 2024121.82124.94121.10124.76124.742,673
Oct 15, 2024126.52126.52119.40121.04121.021,320
Oct 14, 2024123.10127.50122.80127.32127.301,384
Oct 11, 2024123.48123.58122.74123.20123.181,228
Oct 10, 2024120.80123.30119.74122.86122.84882
Oct 9, 2024121.10123.00120.52121.08121.063,697
Oct 8, 2024116.56121.40116.42121.00120.988,792
Oct 7, 2024113.78117.92112.62117.14117.121,547
Oct 4, 2024111.64114.12111.56113.84113.821,768
Oct 3, 2024108.40112.46108.28111.28111.26795
Oct 2, 2024104.38107.72104.38107.64107.62402
Oct 1, 2024108.60110.06105.12106.28106.26610
Sep 30, 2024107.26108.20105.50108.16108.14950
Sep 27, 2024110.26110.94107.44107.48107.46558
Sep 26, 2024112.92114.02109.30110.86110.841,404
Sep 25, 2024108.12111.56108.12110.70110.68590
Sep 24, 2024104.82108.52104.50108.52108.50187
Sep 23, 2024104.86104.86104.22104.22104.20760
Sep 20, 2024105.60105.60104.12104.12104.10409
Sep 19, 2024104.06107.20104.06107.20107.18422
Sep 18, 2024103.90105.16102.66103.68103.66419
Sep 17, 2024104.68105.68103.84103.84103.82154
Sep 16, 2024107.30107.30104.12104.82104.801,654
Sep 13, 2024107.42107.68107.08107.20107.18418
Sep 12, 2024 0.008788 Dividend
Sep 12, 2024107.36108.90105.06108.90108.881,753
Sep 11, 202496.85102.1496.85102.14102.11948
Sep 10, 202496.1597.7795.5197.5897.551,993
Sep 9, 202494.1195.8694.0295.4395.401,265
Sep 6, 202495.8397.3791.4692.4592.422,641
Sep 5, 202496.6898.5493.9696.3196.282,609
Sep 4, 202493.8099.0193.7496.8696.839,752
Sep 3, 2024107.32107.3298.3898.3898.353,781
Sep 2, 2024108.34108.34107.18107.40107.37575
Aug 30, 2024107.78109.58106.26107.00106.971,174
Aug 29, 2024107.00111.34106.12107.50107.473,849
Aug 28, 2024115.10115.98111.00113.66113.634,534
Aug 27, 2024113.76115.26112.24115.18115.152,321
Aug 26, 2024116.64117.24112.76113.22113.192,535
Aug 23, 2024112.92115.40112.28114.90114.871,176
Aug 22, 2024114.94117.18111.50112.04112.013,261
Aug 21, 2024114.10115.82113.42115.18115.15502
Aug 20, 2024116.90117.18114.12115.22115.194,155
Aug 19, 2024113.20116.38111.24116.38116.35823
Aug 16, 2024112.58112.98110.22112.98112.95538
Aug 15, 2024107.32112.02106.32111.64111.61934
Aug 14, 2024106.94107.26104.34106.32106.29410
Aug 13, 2024100.56105.00100.44105.00104.974,023
Aug 12, 202496.78101.3696.52100.48100.453,016
Aug 9, 202496.8498.6195.3196.2996.26660
Aug 8, 202490.5096.2189.3395.6595.622,856
Aug 7, 202496.5698.8991.3991.5691.542,434
Aug 6, 202496.6498.1892.0096.2596.226,197
Aug 5, 202484.9393.0983.4690.6090.5830,045
Aug 2, 202498.0198.9193.1796.4996.469,116
Aug 1, 2024111.80112.0899.77100.56100.533,250
Jul 31, 2024101.22108.00100.54108.00107.971,199
Jul 30, 2024102.42103.4295.0395.9995.963,808
Jul 29, 2024105.56106.62103.04103.40103.37736
Jul 26, 2024103.94106.36103.42103.42103.39994
Jul 25, 2024106.10106.6898.39105.04105.014,372
Jul 24, 2024111.18111.40105.44105.44105.411,499
Jul 23, 2024113.04114.00112.58114.00113.971,583
Jul 22, 2024109.08113.66109.08113.32113.291,629
Jul 19, 2024112.12112.12109.34109.34109.31400
Jul 18, 2024110.00112.40108.28110.36110.331,666
Jul 17, 2024114.30114.30108.24108.24108.212,830
Jul 16, 2024118.16118.44114.86115.46115.432,564
Jul 15, 2024118.72120.34117.42117.54117.511,711
Jul 12, 2024116.20119.80115.84119.80119.77675
Jul 11, 2024125.00125.66119.00119.30119.272,033
Jul 10, 2024122.20124.38122.10124.20124.171,843
Jul 9, 2024119.42123.64119.00120.32120.29512
Jul 8, 2024115.80119.90115.32119.24119.212,030
Jul 5, 2024118.52119.22117.30117.58117.55950
Jul 4, 2024118.98119.96117.60118.08118.05387
Jul 3, 2024113.50119.12112.52118.32118.292,072
Jul 2, 2024115.10115.10113.28113.98113.951,931
Jul 1, 2024115.42116.02111.72115.66115.631,262
Jun 28, 2024116.52118.80116.52117.00116.97654
Jun 27, 2024116.24117.20115.34115.96115.931,623
Jun 26, 2024120.20121.58115.00117.32117.294,836
Jun 25, 2024108.98117.40107.16117.40117.3719,445
Jun 24, 2024117.80118.10110.40112.10112.0713,908
Jun 21, 2024123.38123.46116.88118.18118.154,178
Jun 20, 2024131.64131.96121.76123.16123.136,335
Jun 19, 2024128.92131.10128.56130.10130.065,555
Jun 18, 2024122.42126.90122.06126.52126.491,724
Jun 17, 2024124.04124.66121.76123.00122.973,068
Jun 14, 2024122.22124.02121.00123.06123.033,628
Jun 13, 2024117.08120.50117.08120.50120.472,898
Jun 12, 2024112.58116.80112.32115.72115.692,309
Jun 11, 2024 0.008788 Dividend
Jun 11, 2024113.32114.02111.34111.92111.892,924
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024114.88115.06109.74113.20113.167,024
Jun 7, 2024111.40111.74110.10111.50111.464,580
Jun 6, 2024113.36115.12109.34110.56110.524,070
Jun 5, 2024107.44112.28106.96112.28112.243,160
Jun 4, 2024106.28106.64104.82106.64106.602,000
Jun 3, 2024103.40104.98103.20104.84104.809,190
May 31, 2024101.50103.1699.39100.40100.361,730
May 30, 2024104.82106.40104.70105.12105.081,880
May 29, 2024106.64107.14103.80106.40106.366,560
May 28, 2024101.08105.50100.00104.82104.783,720
May 27, 202498.87101.9498.85100.88100.844,340
May 24, 202495.6997.0294.9196.0496.012,250
May 23, 202493.8697.8092.9995.6395.605,160
May 22, 202487.8388.4387.2187.4887.451,460
May 21, 202487.7787.8785.8687.4787.441,020
May 20, 202485.5185.5185.5185.5185.48-
May 17, 202486.8287.1085.5085.5085.47400
May 16, 202487.2288.2087.2287.7587.721,730
May 15, 202484.2786.9384.2786.9386.90450
May 14, 202483.6583.9683.0883.9683.93630
May 13, 202483.7284.0882.7983.2983.26250
May 10, 202482.6183.5582.6183.3483.31360
May 9, 202483.5183.5183.5183.5183.48-
May 8, 202484.0584.5383.2784.1484.11630
May 7, 202484.9784.9784.0084.3984.361,610
May 6, 202482.4685.5582.4685.4985.461,640
May 3, 202480.7182.8280.2182.4982.46670
May 2, 202478.4579.4878.4579.4879.451,970
Apr 30, 202481.9881.9881.2881.2881.25620
Apr 29, 202482.7782.7780.9880.9880.95410
Apr 26, 202478.4081.3577.8481.3581.32550
Apr 25, 202472.4176.8472.4176.8476.81930
Apr 24, 202478.7978.8074.4774.4774.44920

Related Tickers

NQG.DU Monolithic Power Systems Inc
469.10
+1.69%
 
MTE.HM Micron Technology Inc
63.40
-2.02%
 
NQG.MU Monolithic Power Systems Inc
468.60
+2.23%
 
NQG.F Monolithic Power Systems, Inc.
464.00
-0.45%
 
000660.KS SK hynix Inc.
178,300.00
-1.49%
 
0981.HK SMIC
46.350
-0.96%
 
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
112.57
+4.66%
 
NXPI NXP Semiconductors N.V.
180.87
+3.56%
 
CRDO Credo Technology Group Holding Ltd
40.49
+9.37%
 
MU Micron Technology, Inc.
72.93
+3.87%