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

Stuttgart - Delayed Quote EUR

NVIDIA Corp (NVD.SG)

101.14
+6.54
+(6.91%)
At close: May 2 at 9:58:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202599.30101.6898.73101.14101.1411,098
Apr 30, 202594.1994.7491.8094.6094.604,167
Apr 29, 202595.3096.6394.7996.1296.124,469
Apr 28, 202596.4097.3893.1494.1794.176,261
Apr 25, 202595.2098.5493.4797.4097.4010,651
Apr 24, 202590.1493.5788.6293.2293.228,423
Apr 23, 202590.2692.1690.0090.7690.7614,565
Apr 22, 202584.5887.0784.4085.8785.8718,419
Apr 17, 202592.8993.6888.1588.8288.8212,432
Apr 16, 202591.5094.5188.4891.4891.4837,912
Apr 15, 202597.14100.6496.9499.3599.356,296
Apr 14, 2025100.66102.0096.2698.2198.2119,177
Apr 11, 202597.3098.5293.5097.4697.4611,936
Apr 10, 2025104.40104.4092.7396.5296.5236,811
Apr 9, 202586.00104.9085.99104.76104.7631,421
Apr 8, 202590.2996.6986.3388.0188.0139,912
Apr 7, 202577.4092.2075.0088.6888.6875,793
Apr 4, 202591.9693.2784.7186.0386.0327,517
Apr 3, 202596.1897.4591.8692.6292.6235,199
Apr 2, 2025101.12102.5698.93101.80101.806,902
Apr 1, 202599.77101.5898.58101.00101.007,657
Mar 31, 202598.21100.5895.91100.58100.5836,178
Mar 28, 2025103.32104.08100.82100.86100.869,347
Mar 27, 2025103.84105.30103.34104.06104.063,926
Mar 26, 2025111.22111.46104.90105.64105.6422,903
Mar 25, 2025111.40112.08110.00111.78111.785,497
Mar 24, 2025109.82113.14109.72112.38112.389,027
Mar 21, 2025109.28109.28107.00109.00109.0011,687
Mar 20, 2025109.46110.66107.58109.42109.424,311
Mar 19, 2025105.20110.08105.20107.68107.689,662
Mar 18, 2025109.56110.08105.04105.04105.0410,060
Mar 17, 2025111.10113.40108.20109.40109.4013,603
Mar 14, 2025108.28111.98107.92111.44111.4416,738
Mar 13, 2025105.76108.28105.18106.92106.9219,696
Mar 12, 2025 0.008847 Dividend
Mar 12, 2025100.68107.00100.38106.42106.4233,617
Mar 11, 202597.97102.4296.3099.6799.6620,030
Mar 10, 2025102.90103.0097.4098.8298.8129,481
Mar 7, 2025102.70104.4099.35103.28103.2740,462
Mar 6, 2025108.20108.20102.14102.60102.5939,233
Mar 5, 2025111.66112.00106.50109.28109.2711,793
Mar 4, 2025108.84112.28103.36109.20109.1934,479
Mar 3, 2025120.80120.80107.50108.76108.7545,657
Feb 28, 2025116.00120.12112.00120.12120.1129,400
Feb 27, 2025125.00129.26115.86115.86115.8535,566
Feb 26, 2025123.62126.90122.52125.00124.9914,012
Feb 25, 2025124.66125.40118.70121.72121.7120,787
Feb 24, 2025129.38131.60124.80124.80124.7921,835
Feb 21, 2025133.38134.96128.12128.64128.6319,631
Feb 20, 2025133.34134.72131.20133.40133.395,435
Feb 19, 2025133.10135.64131.80133.62133.6113,048
Feb 18, 2025133.80137.10132.68132.68132.6711,718
Feb 17, 2025133.16134.16132.52133.06133.0512,836
Feb 14, 2025129.30132.62128.76132.62132.615,830
Feb 13, 2025125.40130.06125.12128.98128.978,391
Feb 12, 2025128.48128.74124.78126.54126.537,271
Feb 11, 2025129.24129.82127.26128.16128.1515,045
Feb 10, 2025126.00130.88124.60129.44129.4318,507
Feb 7, 2025124.40125.30122.38125.04125.0395,857
Feb 6, 2025120.56123.64120.56123.64123.6336,742
Feb 5, 2025114.90119.58113.80119.12119.1112,525
Feb 4, 2025113.80116.06112.36114.30114.2929,500
Feb 3, 2025111.00115.00110.50114.00113.9945,227
Jan 31, 2025118.72122.64114.96115.92115.9178,937
Jan 30, 2025118.46119.76113.40119.76119.7522,386
Jan 29, 2025124.80126.90115.42118.56118.5563,778
Jan 28, 2025118.50123.18111.54122.54122.5359,827
Jan 27, 2025127.40127.86111.50113.12113.1195,064
Jan 24, 2025140.20142.18135.34135.82135.817,373
Jan 23, 2025139.40140.86138.54140.54140.536,302
Jan 22, 2025137.40141.78137.40141.26141.2516,965
Jan 21, 2025133.70135.86132.50135.70135.698,860
Jan 20, 2025134.50134.80132.42132.90132.8913,704
Jan 17, 2025130.24134.54130.24134.12134.119,856
Jan 16, 2025135.90136.00129.98131.34131.3315,375
Jan 15, 2025127.70132.34127.20132.04132.0313,700
Jan 14, 2025131.90132.90126.50126.90126.8912,897
Jan 13, 2025131.48131.48126.78130.30130.2915,388
Jan 10, 2025135.38135.38131.16132.44132.439,286
Jan 9, 2025135.02135.88133.42135.50135.496,741
Jan 8, 2025137.80139.30134.00135.70135.6917,668
Jan 7, 2025143.78147.70135.52135.90135.8927,426
Jan 6, 2025141.34146.30141.02143.82143.8117,898
Jan 3, 2025135.08140.58134.52140.18140.1714,896
Jan 2, 2025130.70135.20130.08134.58134.577,747
Dec 30, 2024131.12131.12129.40129.46129.452,978
Dec 27, 2024134.08134.08129.96131.24131.235,624
Dec 23, 2024131.46134.16129.76134.16134.158,510
Dec 20, 2024125.88129.56121.82128.66128.6511,722
Dec 19, 2024126.42128.62124.66126.42126.417,195
Dec 18, 2024124.74130.32124.74125.36125.3516,062
Dec 17, 2024124.90124.96120.90123.86123.8512,106
Dec 16, 2024127.74128.36124.30125.38125.3718,471
Dec 13, 2024132.56133.04126.60127.88127.8718,169
Dec 12, 2024132.48132.48129.82131.46131.455,716
Dec 11, 2024129.18133.42129.12132.82132.8114,746
Dec 10, 2024130.74134.22127.60128.40128.3916,444
Dec 9, 2024134.94135.08129.98131.84131.8314,738
Dec 6, 2024137.10137.20133.92134.82134.8111,128
Dec 5, 2024 0.008847 Dividend
Dec 5, 2024137.40138.56136.76137.08137.0710,320
Dec 4, 2024134.50138.60134.30138.04138.0215,749
Dec 3, 2024132.04133.20131.00133.16133.147,467
Dec 2, 2024131.38133.80129.74131.66131.646,370
Nov 29, 2024130.10131.90129.00130.64130.625,409
Nov 28, 2024129.20130.58129.20130.02130.004,256
Nov 27, 2024130.20130.42124.76127.80127.7817,538
Nov 26, 2024130.00131.76129.50130.76130.746,393
Nov 25, 2024136.28137.24129.80129.94129.9220,357
Nov 22, 2024139.62140.50135.76136.34136.3213,508
Nov 21, 2024135.20144.56132.84140.14140.1231,814
Nov 20, 2024139.74140.18135.92138.06138.0416,711
Nov 19, 2024133.20138.68132.36138.68138.6679,354
Nov 18, 2024135.98135.98129.80132.08132.0627,604
Nov 15, 2024138.80138.80132.90135.08135.0624,734
Nov 14, 2024139.06140.86137.96138.94138.928,516
Nov 13, 2024139.46140.78138.36138.56138.548,865
Nov 12, 2024136.22140.78135.28139.52139.5022,960
Nov 11, 2024138.00139.58134.92136.36136.3420,720
Nov 8, 2024138.60139.42136.30137.70137.6825,103
Nov 7, 2024135.80137.80134.50137.80137.7838,316
Nov 6, 2024131.80136.40131.00135.34135.3224,804
Nov 5, 2024125.30128.40125.02127.68127.668,526
Nov 4, 2024128.04128.60125.00125.64125.625,998
Nov 1, 2024123.56126.16123.36125.02125.0012,473
Oct 31, 2024125.26127.16121.94122.44122.4249,800
Oct 30, 2024130.22130.22126.44127.98127.967,396
Oct 29, 2024129.82131.48129.08130.12130.107,931
Oct 28, 2024132.32132.64129.74129.88129.8612,818
Oct 25, 2024129.46133.00129.46131.38131.3629,859
Oct 24, 2024130.72131.74128.48129.84129.8213,178
Oct 23, 2024132.60133.04128.00128.94128.9216,923
Oct 22, 2024132.62133.62131.70132.90132.8819,180
Oct 21, 2024127.30132.66126.28132.52132.5013,536
Oct 18, 2024127.28127.96126.68127.08127.065,562
Oct 17, 2024126.22129.90126.22126.64126.6221,135
Oct 16, 2024122.06125.70120.98124.90124.8822,277
Oct 15, 2024126.68126.86119.00120.86120.8424,109
Oct 14, 2024123.30127.90123.08127.34127.3226,605
Oct 11, 2024123.50124.04122.44123.22123.206,574
Oct 10, 2024120.80123.90119.82122.82122.8012,633
Oct 9, 2024120.80123.00120.22121.26121.2422,743
Oct 8, 2024116.40121.50116.20121.18121.1622,507
Oct 7, 2024113.68118.70112.26117.04117.0225,902
Oct 4, 2024111.50114.04111.18113.80113.7818,772
Oct 3, 2024108.40112.48107.84111.14111.125,912
Oct 2, 2024104.80108.00103.92107.60107.589,924
Oct 1, 2024107.00110.00104.98105.74105.7211,887
Sep 30, 2024107.00109.00105.24108.94108.9212,587
Sep 27, 2024110.20111.26106.90108.76108.7411,393
Sep 26, 2024112.72113.90109.32111.04111.0212,255
Sep 25, 2024108.20111.78107.10110.80110.788,626
Sep 24, 2024104.80108.94103.82108.00107.9814,506
Sep 23, 2024105.14105.14103.60104.82104.8011,018
Sep 20, 2024105.86106.00103.84104.34104.3211,348
Sep 19, 2024104.20107.20104.20105.58105.5611,207
Sep 18, 2024103.90104.60102.14102.14102.127,312
Sep 17, 2024104.62106.36103.78103.78103.763,580
Sep 16, 2024107.22107.22103.10104.60104.586,259
Sep 13, 2024107.80108.02106.52107.28107.267,830
Sep 12, 2024 0.008847 Dividend
Sep 12, 2024107.34109.14104.88107.80107.7820,646
Sep 11, 202497.00105.5297.00105.52105.4915,317
Sep 10, 202496.4899.1195.6297.4897.4516,567
Sep 9, 202494.3896.1893.5396.0095.9711,441
Sep 6, 202495.5097.9391.1693.2693.2419,294
Sep 5, 202496.2598.8693.7096.4896.4513,084
Sep 4, 202494.9098.9093.8195.9995.9635,408
Sep 3, 2024107.10107.5897.4197.8997.8627,506
Sep 2, 2024107.52108.34107.12107.28107.259,482
Aug 30, 2024107.42109.70106.22107.26107.2322,697
Aug 29, 2024106.50111.96105.54106.16106.1336,929
Aug 28, 2024115.10115.98110.52113.42113.3922,519
Aug 27, 2024113.60115.44111.14114.98114.9517,155
Aug 26, 2024116.48117.50111.68113.68113.6533,125
Aug 23, 2024112.70115.96112.38115.00114.9712,003
Aug 22, 2024115.18117.52111.02111.20111.1711,416
Aug 21, 2024113.82116.10113.46114.82114.797,738
Aug 20, 2024117.60117.60113.56115.26115.2315,943
Aug 19, 2024113.00117.16111.30117.02116.9915,259
Aug 16, 2024112.44113.70109.66112.92112.8925,596
Aug 15, 2024107.30112.12106.40111.66111.6317,131
Aug 14, 2024107.00108.26103.70107.16107.1334,909
Aug 13, 2024100.24105.72100.24105.72105.6929,695
Aug 12, 202496.45101.2496.42100.50100.4710,999
Aug 9, 202497.0098.6594.8296.1296.0916,466
Aug 8, 202490.4096.4989.1795.7895.7579,799
Aug 7, 202496.7599.4490.6090.6090.5848,421
Aug 6, 202496.3098.4891.9695.9095.8746,141
Aug 5, 202483.5093.6482.7091.1791.1598,687
Aug 2, 202497.5099.2093.2196.8496.8138,892
Aug 1, 2024112.20112.2099.28100.78100.75116,573
Jul 31, 2024101.00108.92100.48108.00107.9750,775
Jul 30, 2024102.60103.5094.9895.9095.8744,575
Jul 29, 2024105.70107.10103.30103.42103.399,673
Jul 26, 2024103.20106.78102.96103.50103.4718,546
Jul 25, 2024106.32107.1698.43104.90104.8742,584
Jul 24, 2024111.32111.70104.94105.24105.2118,518
Jul 23, 2024113.30114.76112.32113.08113.0510,510
Jul 22, 2024109.30113.84109.00113.46113.4319,439
Jul 19, 2024112.28112.28108.00108.28108.2526,773
Jul 18, 2024110.02112.82107.00111.32111.2944,930
Jul 17, 2024114.60115.20106.90107.96107.9344,915
Jul 16, 2024118.70118.70114.58116.00115.9711,306
Jul 15, 2024119.10120.40116.90116.90116.8716,592
Jul 12, 2024116.50120.28115.90118.96118.9315,430
Jul 11, 2024124.98125.58117.28117.32117.2952,673
Jul 10, 2024122.40124.76122.10124.66124.6326,458
Jul 9, 2024118.80123.38118.80121.02120.9921,698
Jul 8, 2024115.60120.16115.24118.60118.5710,215
Jul 5, 2024118.80119.24116.90116.90116.876,268
Jul 4, 2024119.10119.78117.32118.08118.0552,757
Jul 3, 2024113.38119.34112.40118.60118.5725,313
Jul 2, 2024115.00115.38112.88113.98113.9531,687
Jul 1, 2024115.20116.04110.94116.04116.0134,319
Jun 28, 2024116.42118.80114.86115.62115.5923,297
Jun 27, 2024116.66117.18114.82116.52116.4920,817
Jun 26, 2024119.80121.52114.86117.82117.79115,775
Jun 25, 2024110.00118.02107.04118.02117.99124,077
Jun 24, 2024117.52118.38110.08110.08110.0584,288
Jun 21, 2024123.22124.00116.46118.10118.0763,936
Jun 20, 2024131.80132.00121.02122.26122.23118,037
Jun 19, 2024129.40131.08128.42130.24130.2170,536
Jun 18, 2024122.60126.94121.96126.62126.5940,159
Jun 17, 2024124.30124.58121.04122.58122.5548,931
Jun 14, 2024121.74124.26120.38123.36123.3342,894
Jun 13, 2024117.20120.78117.04120.72120.6935,260
Jun 12, 2024112.58117.02112.32116.46116.4322,706
Jun 11, 2024 0.008847 Dividend
Jun 11, 2024114.22114.26111.00112.28112.2517,681
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024113.26114.94109.56113.20113.1633,614
Jun 7, 2024111.58112.50108.76111.50111.4692,400
Jun 6, 2024113.58115.36108.70110.70110.6655,270
Jun 5, 2024107.70112.62106.92112.58112.5446,400
Jun 4, 2024106.10107.08104.04106.96106.9232,080
Jun 3, 2024103.26105.20103.16105.20105.1637,570
May 31, 2024101.60104.1898.71101.38101.3438,230
May 30, 2024104.96106.50101.18102.20102.1625,350
May 29, 2024106.20107.14102.60106.62106.5849,590
May 28, 2024101.20105.7099.83104.68104.6452,600
May 27, 202498.90101.9098.71100.78100.74106,310
May 24, 202495.7097.7494.6597.6997.6634,390
May 23, 202493.4098.2092.9095.7695.7395,140
May 22, 202487.9788.5086.3287.6087.5716,890
May 21, 202487.5188.0085.7987.7687.7315,790
May 20, 202485.6587.7085.6587.7087.678,970
May 17, 202486.8487.1684.6285.0084.9714,300
May 16, 202487.2088.0486.8587.2587.226,560
May 15, 202484.4787.1584.1487.1387.1014,330
May 14, 202483.6584.6382.6984.5684.534,690
May 13, 202483.7284.1082.6283.6483.617,190
May 10, 202482.8484.3582.7183.5383.508,500
May 9, 202483.5883.9982.3982.3982.364,110
May 8, 202484.0984.5383.2884.1784.1410,950
May 7, 202484.9085.2782.8184.0283.9928,330
May 6, 202482.4885.5182.3985.2385.2016,190
May 3, 202480.7982.7680.0082.4582.429,460
May 2, 202478.2280.1977.9980.1980.1615,590

Related Tickers

SM2.SG Semtech Corp
28.28
+3.82%
 
34Q0.F Quantum eMotion Corp. R
0.3400
-2.86%
 
AMD.BE Advanced Micro Devices Inc
87.26
+4.62%
 
WIHNz.XC
 
MTE.MU Micron Technology Inc
70.76
+6.41%
 
19MW.MI Marvell Technology, Inc.
55.26
+9.66%
 
6963.T ROHM Co., Ltd.
1,322.50
+0.61%
 
MEX.BE Melexis NV
53.00
-2.66%
 
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
158.40
+10.00%
 
TSFA.F Taiwan Semiconductor Manufacturing Company Limited
158.00
+7.63%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.