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

Vienna - Delayed Quote EUR

NVIDIA Corporation (NVDA.VI)

100.32
-0.86
(-0.85%)
As of 3:36:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025100.58100.5899.36100.32100.321,476
May 2, 202599.10101.3498.89101.18101.184,953
Apr 30, 202594.2394.5591.6493.9993.993,188
Apr 29, 202595.4295.7694.4095.3595.352,466
Apr 28, 202597.3997.4794.0894.0894.083,410
Apr 25, 202595.2895.5493.5495.5495.544,074
Apr 24, 202590.0393.1988.7992.5292.522,122
Apr 23, 202590.1991.8890.0990.8090.802,328
Apr 22, 202585.8286.3285.0086.2386.231,966
Apr 17, 202593.1493.1488.5988.6188.611,100
Apr 16, 202593.2194.1591.8792.4892.482,225
Apr 15, 202599.0099.3597.0099.3499.341,972
Apr 14, 2025100.30102.0098.0098.2098.203,132
Apr 11, 202596.4797.2893.3895.8595.857,475
Apr 10, 2025100.96102.6096.3296.3296.324,472
Apr 9, 202588.8691.5485.7489.7189.714,873
Apr 8, 202590.9397.0090.9393.6593.655,247
Apr 7, 202577.9392.5677.8887.0187.019,512
Apr 4, 202592.0693.1686.6286.6286.625,960
Apr 3, 202596.0097.3592.5893.6093.604,771
Apr 2, 2025101.12101.5699.24101.56101.561,849
Apr 1, 2025100.30101.4099.40100.82100.821,288
Mar 31, 202598.1898.6496.1297.1597.152,375
Mar 28, 2025103.10104.14101.04101.38101.381,549
Mar 27, 2025104.34104.92102.88104.24104.242,138
Mar 26, 2025111.28111.28105.12105.60105.60806
Mar 25, 2025112.12112.12110.00111.46111.461,392
Mar 24, 2025110.18112.86109.84112.86112.86801
Mar 21, 2025109.14109.14107.00108.76108.76757
Mar 20, 2025109.60111.02107.54109.22109.222,107
Mar 19, 2025105.82108.30105.70108.30108.301,182
Mar 18, 2025109.48110.00105.36107.64107.641,716
Mar 17, 2025112.00113.32108.30108.30108.302,112
Mar 14, 2025107.98111.32107.98110.78110.781,522
Mar 13, 2025105.84108.06105.26106.82106.822,598
Mar 12, 2025 0.008811 Dividend
Mar 12, 2025100.78106.34100.78106.26106.261,804
Mar 11, 2025100.24100.24100.24100.24100.23-
Mar 10, 2025102.56102.5697.76100.24100.233,804
Mar 7, 2025103.02104.32100.20101.12101.112,727
Mar 6, 2025108.06108.06104.66105.50105.491,859
Mar 5, 2025111.32111.44106.64107.20107.191,815
Mar 4, 2025108.04109.58103.58106.96106.954,627
Mar 3, 2025119.92120.00113.38113.62113.612,316
Feb 28, 2025117.10118.36112.00116.94116.933,430
Feb 27, 2025125.66128.68121.28121.96121.951,432
Feb 26, 2025123.56126.94122.92126.16126.151,567
Feb 25, 2025122.56123.90119.28119.88119.872,712
Feb 24, 2025129.44131.36126.02128.04128.031,907
Feb 21, 2025133.48134.14133.18133.18133.171,059
Feb 20, 2025132.94134.64130.98132.16132.152,972
Feb 19, 2025133.20134.50131.70134.34134.331,620
Feb 18, 2025133.92136.78133.42134.58134.572,187
Feb 17, 2025133.50133.72132.70133.28133.27998
Feb 14, 2025129.78131.50128.98130.16130.152,225
Feb 13, 2025125.66130.36125.20129.74129.732,008
Feb 12, 2025128.52128.96124.92126.38126.372,490
Feb 11, 2025129.20129.78127.66129.40129.391,901
Feb 10, 2025126.38130.70124.60129.78129.772,160
Feb 7, 2025123.94125.22122.46124.60124.591,211
Feb 6, 2025121.04122.62120.64122.08122.073,145
Feb 5, 2025114.52118.34113.86118.30118.292,775
Feb 4, 2025114.08116.80112.42115.62115.612,557
Feb 3, 2025113.70114.82110.88113.72113.714,229
Jan 31, 2025118.46121.90118.22121.90121.891,985
Jan 30, 2025118.56119.84113.48114.06114.054,716
Jan 29, 2025125.48125.48117.66117.74117.735,664
Jan 28, 2025118.14120.00112.08116.12116.119,547
Jan 27, 2025127.38127.38112.56112.56112.557,862
Jan 24, 2025140.36142.10137.86138.00137.992,610
Jan 23, 2025139.26140.30138.44140.10140.092,496
Jan 22, 2025137.82141.28137.58140.00139.991,337
Jan 21, 2025133.76134.80133.10133.30133.29761
Jan 20, 2025134.78134.78132.62134.32134.311,263
Jan 17, 2025130.94133.98130.68133.98133.97603
Jan 16, 2025134.58135.30131.40131.40131.391,144
Jan 15, 2025127.28130.26127.10130.26130.251,178
Jan 14, 2025132.58132.96127.28127.28127.271,920
Jan 13, 2025131.38131.38127.20129.10129.093,958
Jan 10, 2025135.04135.24131.34132.72132.711,764
Jan 9, 2025134.36135.92134.30135.18135.171,067
Jan 8, 2025137.98139.20135.50136.30136.292,283
Jan 7, 2025144.06147.66135.64137.36137.351,904
Jan 6, 2025141.42146.32141.10146.02146.013,132
Jan 3, 2025135.04139.76134.58139.18139.171,692
Jan 2, 2025131.30134.50129.00134.46134.453,156
Dec 30, 2024130.58130.80129.30129.30129.291,515
Dec 27, 2024133.62133.70129.68131.28131.272,077
Dec 23, 2024131.16132.00130.14131.84131.834,972
Dec 20, 2024125.40128.90121.64128.72128.714,865
Dec 19, 2024127.08128.54125.22128.54128.533,293
Dec 18, 2024125.32130.30125.32129.10129.092,456
Dec 17, 2024124.42124.74120.96122.76122.752,457
Dec 16, 2024127.80128.20124.66124.66124.652,174
Dec 13, 2024132.56132.98126.60126.90126.893,670
Dec 12, 2024132.12132.48129.50130.30130.292,675
Dec 11, 2024129.40131.04129.40131.04131.03259
Dec 10, 2024130.66133.96130.18130.18130.17609
Dec 9, 2024134.66134.66130.56130.56130.55447
Dec 6, 2024137.04137.36134.84134.84134.8323
Dec 5, 2024 0.008811 Dividend
Dec 5, 2024137.42138.40136.76138.40138.39477
Dec 4, 2024132.56132.56132.56132.56132.54-
Dec 3, 2024131.84132.64131.00132.56132.54215
Dec 2, 2024131.84132.36129.76132.36132.34276
Nov 29, 2024129.92131.60129.56131.36131.34286
Nov 28, 2024130.74130.74129.90130.46130.4420
Nov 27, 2024130.16130.16125.56125.56125.54179
Nov 26, 2024130.60131.52129.62130.82130.80139
Nov 25, 2024137.28137.28129.76132.22132.202,719
Nov 22, 2024139.36140.36136.58136.58136.56169
Nov 21, 2024135.94142.00133.76138.16138.14645
Nov 20, 2024139.54140.22136.00137.42137.40789
Nov 19, 2024133.68136.16133.06135.96135.94527
Nov 18, 2024135.34135.72129.76133.66133.64658
Nov 15, 2024138.78138.78135.58135.66135.64410
Nov 14, 2024139.10140.80139.10140.80140.78266
Nov 13, 2024140.08140.14138.98139.28139.26376
Nov 12, 2024136.06140.28135.00140.28140.262,085
Nov 11, 2024138.48139.74136.56136.56136.54432
Nov 8, 2024139.28139.28136.48137.38137.36579
Nov 7, 2024134.98137.40134.52137.40137.38348
Nov 6, 2024132.00135.00131.44134.30134.28537
Nov 5, 2024125.28128.08124.96128.08128.0679
Nov 4, 2024128.00128.00125.00127.22127.20315
Nov 1, 2024123.90126.34123.90125.82125.80236
Oct 31, 2024126.52127.10122.00122.94122.92336
Oct 30, 2024130.64130.64125.40128.44128.42825
Oct 29, 2024129.46130.96129.00130.96130.94619
Oct 28, 2024132.40132.62129.84129.84129.82218
Oct 25, 2024129.90133.18129.90133.04133.02287
Oct 24, 2024130.80131.00129.50129.50129.48197
Oct 23, 2024132.88132.88129.80129.80129.78340
Oct 22, 2024132.10133.42131.98132.50132.48682
Oct 21, 2024127.26130.00126.26129.82129.801,119
Oct 18, 2024127.64127.82127.02127.14127.12345
Oct 17, 2024127.48130.00127.48128.70128.68653
Oct 16, 2024122.00123.22121.44123.22123.20218
Oct 15, 2024126.50126.50119.76121.32121.30910
Oct 14, 2024123.32127.60123.32126.52126.50953
Oct 11, 2024123.22124.00122.44123.20123.18510
Oct 10, 2024120.92122.70120.00122.70122.68623
Oct 9, 2024121.84123.04120.48121.70121.68322
Oct 8, 2024116.60120.48116.36120.32120.30723
Oct 7, 2024113.88117.38112.84117.38117.36311
Oct 4, 2024111.80113.92111.52112.52112.50169
Oct 3, 2024108.58112.04108.38111.62111.60891
Oct 2, 2024105.36107.60104.18107.60107.58731
Oct 1, 2024108.96109.98105.98105.98105.96122
Sep 30, 2024107.82108.46106.20108.46108.44459
Sep 27, 2024110.34110.70107.60107.60107.5870
Sep 26, 2024113.46113.46110.64110.64110.62102
Sep 25, 2024107.36111.66107.22111.14111.12599
Sep 24, 2024104.82105.74104.50105.74105.72153
Sep 23, 2024104.54104.86103.86103.86103.8470
Sep 20, 2024105.76106.00104.04104.04104.0297
Sep 19, 2024104.86107.34104.50107.34107.3255
Sep 18, 2024104.30104.70102.00103.18103.16505
Sep 17, 2024104.88106.54104.88105.44105.42-
Sep 16, 2024107.04107.06104.24104.90104.88314
Sep 13, 2024107.76108.00106.74107.78107.76513
Sep 12, 2024 0.008811 Dividend
Sep 12, 2024106.96107.90105.48107.90107.88348
Sep 11, 202497.2197.2197.2197.2197.18-
Sep 10, 202496.1997.8896.1297.2197.18982
Sep 9, 202494.4895.3093.8395.0895.051,426
Sep 6, 202495.4497.5692.0592.3992.361,463
Sep 5, 202496.3498.5894.8195.9295.891,005
Sep 4, 202494.2099.5291.8097.6797.642,462
Sep 3, 2024107.44107.4499.12100.60100.57556
Sep 2, 2024108.22108.22107.76107.78107.75266
Aug 30, 2024107.50109.02106.02106.02105.99711
Aug 29, 2024107.52110.98107.52109.32109.291,464
Aug 28, 2024115.36115.96111.58111.58111.5595
Aug 27, 2024113.40114.74112.60114.74114.712,847
Aug 26, 2024116.66116.82111.84113.64113.61265
Aug 23, 2024113.08115.60112.78114.98114.95207
Aug 22, 2024115.40117.08114.78114.78114.75175
Aug 21, 2024113.60115.52113.48115.00114.97153
Aug 20, 2024116.92117.16114.98114.98114.95135
Aug 19, 2024112.70114.46111.62114.46114.43241
Aug 16, 2024112.56113.00110.38112.12112.09196
Aug 15, 2024107.24111.56106.54111.14111.11445
Aug 14, 2024106.72108.08105.20106.68106.65588
Aug 13, 2024101.06104.56100.48104.56104.53234
Aug 12, 202496.40101.0496.3499.2599.22643
Aug 9, 202496.4598.9695.0095.7395.70642
Aug 8, 202491.5494.6089.8094.6094.571,328
Aug 7, 202495.5698.4895.0096.2296.191,164
Aug 6, 202496.5096.7191.8595.5095.472,754
Aug 5, 202497.3797.3783.6691.8791.845,892
Aug 2, 202497.7898.9893.0397.3797.342,242
Aug 1, 2024111.76111.78105.74105.74105.71543
Jul 31, 2024101.50107.22100.68107.22107.19330
Jul 30, 2024102.78102.8896.4097.9097.87832
Jul 29, 2024105.54107.32103.60103.60103.57252
Jul 26, 2024104.44107.04104.08104.08104.05160
Jul 25, 2024106.24106.2499.36105.42105.391,185
Jul 24, 2024110.90111.50108.48108.72108.69375
Jul 23, 2024112.90114.24112.48114.24114.21265
Jul 22, 2024109.50110.88109.50110.88110.85512
Jul 19, 2024110.72111.06109.50109.50109.47605
Jul 18, 2024111.84112.14107.40107.40107.37684
Jul 17, 2024114.06114.06108.90109.44109.411,392
Jul 16, 2024118.20118.20114.70116.22116.19140
Jul 15, 2024119.24120.24118.92118.92118.891,165
Jul 12, 2024116.80119.72116.80119.72119.69342
Jul 11, 2024125.00126.00117.90117.90117.87408
Jul 10, 2024121.96124.08121.96124.08124.05314
Jul 9, 2024118.90123.28118.90121.34121.31225
Jul 8, 2024116.04118.96115.22118.96118.93229
Jul 5, 2024118.96118.96117.36117.36117.33801
Jul 4, 2024119.34119.34117.60117.86117.8380
Jul 3, 2024113.12116.42111.72116.42116.39894
Jul 2, 2024114.96115.18113.50113.66113.631,121
Jul 1, 2024115.70115.70112.02115.20115.17242
Jun 28, 2024117.08117.82115.70117.82117.79288
Jun 27, 2024115.96117.06115.40115.40115.37324
Jun 26, 2024120.70121.84115.52115.52115.491,268
Jun 25, 2024107.34115.88107.34115.88115.85640
Jun 24, 2024117.82118.40111.30111.58111.552,517
Jun 21, 2024123.26123.44117.30119.76119.732,241
Jun 20, 2024131.82134.32128.56129.70129.661,793
Jun 19, 2024129.00131.10128.78129.42129.381,647
Jun 18, 2024122.74124.24122.34124.24124.21653
Jun 17, 2024124.38124.78122.00122.50122.471,065
Jun 14, 2024122.78125.42118.00121.98121.951,418
Jun 13, 2024118.28120.00118.00119.18119.151,008
Jun 12, 2024112.90116.14112.50115.52115.49659
Jun 11, 2024 0.008811 Dividend
Jun 11, 2024113.76114.16112.48112.48112.45578
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024110.30110.30110.30110.30110.26-
Jun 7, 2024111.36111.70109.48110.30110.261,040
Jun 6, 2024114.16115.14109.76110.52110.484,500
Jun 5, 2024106.92110.48106.92110.28110.241,190
Jun 4, 2024106.22106.22104.38104.98104.94210
Jun 3, 2024103.82104.80103.34104.16104.12760
May 31, 2024102.28104.14100.00100.40100.36570
May 30, 2024104.92105.94104.64104.64104.60410
May 29, 2024107.08107.20103.32105.06105.021,210
May 28, 2024101.12103.18100.00103.06103.02810
May 27, 202499.64101.7899.6499.9099.862,910
May 24, 202495.3897.1194.8696.4496.40670
May 23, 202493.4796.7792.8796.7796.734,020
May 22, 202487.9788.0687.4387.6087.57510
May 21, 202487.8087.8886.0087.4687.43380
May 20, 202485.7486.9585.7486.9586.92-
May 17, 202486.8187.4086.0986.0986.06270
May 16, 202487.2487.8487.2487.8487.81300
May 15, 202484.2686.5684.2486.5686.53830
May 14, 202483.7884.1182.8184.1184.08340
May 13, 202483.7983.7983.4583.4583.42360
May 10, 202482.8683.8282.8683.5583.5210
May 9, 202483.7384.1382.6483.1383.10160
May 8, 202484.0984.1083.6783.6783.64300
May 7, 202484.8884.9684.0184.0183.98530
May 6, 202482.5785.0882.5785.0885.0570

Related Tickers

AMD.VI Advanced Micro Devices, Inc.
88.74
+1.84%
 
AMD.F Advanced Micro Devices, Inc.
86.80
-0.46%
 
NVTS Navitas Semiconductor Corporation
2.0100
-1.95%
 
QRVO Qorvo, Inc.
70.98
+0.11%
 
WOLF Wolfspeed, Inc.
4.3650
-2.13%