Vienna - Delayed Quote EUR

NVIDIA Corporation (NVDA.VI)

Compare
129.10
-3.62
(-2.73%)
At close: 5:32:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 131.38 131.38 127.20 129.10 129.10 3,958
Jan 10, 2025 135.04 135.24 131.34 132.72 132.72 1,764
Jan 9, 2025 134.36 135.92 134.30 135.18 135.18 1,067
Jan 8, 2025 137.98 139.20 135.50 136.30 136.30 2,283
Jan 7, 2025 144.06 147.66 135.64 137.36 137.36 1,904
Jan 6, 2025 141.42 146.32 141.10 146.02 146.02 3,132
Jan 3, 2025 135.04 139.76 134.58 139.18 139.18 1,692
Jan 2, 2025 131.30 134.50 129.00 134.46 134.46 3,156
Dec 30, 2024 130.58 130.80 129.30 129.30 129.30 1,515
Dec 27, 2024 133.62 133.70 129.68 131.28 131.28 2,077
Dec 23, 2024 131.16 132.00 130.14 131.84 131.84 4,972
Dec 20, 2024 125.40 128.90 121.64 128.72 128.72 4,865
Dec 19, 2024 127.08 128.54 125.22 128.54 128.54 3,293
Dec 18, 2024 125.32 130.30 125.32 129.10 129.10 2,456
Dec 17, 2024 124.42 124.74 120.96 122.76 122.76 2,457
Dec 16, 2024 127.80 128.20 124.66 124.66 124.66 2,174
Dec 13, 2024 132.56 132.98 126.60 126.90 126.90 3,670
Dec 12, 2024 132.12 132.48 129.50 130.30 130.30 2,675
Dec 11, 2024 129.40 131.04 129.40 131.04 131.04 259
Dec 10, 2024 130.66 133.96 130.18 130.18 130.18 609
Dec 9, 2024 134.66 134.66 130.56 130.56 130.56 447
Dec 6, 2024 137.04 137.36 134.84 134.84 134.84 23
Dec 5, 2024 0.01 Dividend
Dec 5, 2024 137.42 138.40 136.76 138.40 138.40 477
Dec 4, 2024 132.56 132.56 132.56 132.56 132.55 -
Dec 3, 2024 131.84 132.64 131.00 132.56 132.55 215
Dec 2, 2024 131.84 132.36 129.76 132.36 132.35 276
Nov 29, 2024 129.92 131.60 129.56 131.36 131.35 286
Nov 28, 2024 130.74 130.74 129.90 130.46 130.45 20
Nov 27, 2024 130.16 130.16 125.56 125.56 125.55 179
Nov 26, 2024 130.60 131.52 129.62 130.82 130.81 139
Nov 25, 2024 137.28 137.28 129.76 132.22 132.21 2,719
Nov 22, 2024 139.36 140.36 136.58 136.58 136.57 169
Nov 21, 2024 135.94 142.00 133.76 138.16 138.15 645
Nov 20, 2024 139.54 140.22 136.00 137.42 137.41 789
Nov 19, 2024 133.68 136.16 133.06 135.96 135.95 527
Nov 18, 2024 135.34 135.72 129.76 133.66 133.65 658
Nov 15, 2024 138.78 138.78 135.58 135.66 135.65 410
Nov 14, 2024 139.10 140.80 139.10 140.80 140.79 266
Nov 13, 2024 140.08 140.14 138.98 139.28 139.27 376
Nov 12, 2024 136.06 140.28 135.00 140.28 140.27 2,085
Nov 11, 2024 138.48 139.74 136.56 136.56 136.55 432
Nov 8, 2024 139.28 139.28 136.48 137.38 137.37 579
Nov 7, 2024 134.98 137.40 134.52 137.40 137.39 348
Nov 6, 2024 132.00 135.00 131.44 134.30 134.29 537
Nov 5, 2024 125.28 128.08 124.96 128.08 128.07 79
Nov 4, 2024 128.00 128.00 125.00 127.22 127.21 315
Nov 1, 2024 123.90 126.34 123.90 125.82 125.81 236
Oct 31, 2024 126.52 127.10 122.00 122.94 122.93 336
Oct 30, 2024 130.64 130.64 125.40 128.44 128.43 825
Oct 29, 2024 129.46 130.96 129.00 130.96 130.95 619
Oct 28, 2024 132.40 132.62 129.84 129.84 129.83 218
Oct 25, 2024 129.90 133.18 129.90 133.04 133.03 287
Oct 24, 2024 130.80 131.00 129.50 129.50 129.49 197
Oct 23, 2024 132.88 132.88 129.80 129.80 129.79 340
Oct 22, 2024 132.10 133.42 131.98 132.50 132.49 682
Oct 21, 2024 127.26 130.00 126.26 129.82 129.81 1,119
Oct 18, 2024 127.64 127.82 127.02 127.14 127.13 345
Oct 17, 2024 127.48 130.00 127.48 128.70 128.69 653
Oct 16, 2024 122.00 123.22 121.44 123.22 123.21 218
Oct 15, 2024 126.50 126.50 119.76 121.32 121.31 910
Oct 14, 2024 123.32 127.60 123.32 126.52 126.51 953
Oct 11, 2024 123.22 124.00 122.44 123.20 123.19 510
Oct 10, 2024 120.92 122.70 120.00 122.70 122.69 623
Oct 9, 2024 121.84 123.04 120.48 121.70 121.69 322
Oct 8, 2024 116.60 120.48 116.36 120.32 120.31 723
Oct 7, 2024 113.88 117.38 112.84 117.38 117.37 311
Oct 4, 2024 111.80 113.92 111.52 112.52 112.51 169
Oct 3, 2024 108.58 112.04 108.38 111.62 111.61 891
Oct 2, 2024 105.36 107.60 104.18 107.60 107.59 731
Oct 1, 2024 108.96 109.98 105.98 105.98 105.97 122
Sep 30, 2024 107.82 108.46 106.20 108.46 108.45 459
Sep 27, 2024 110.34 110.70 107.60 107.60 107.59 70
Sep 26, 2024 113.46 113.46 110.64 110.64 110.63 102
Sep 25, 2024 107.36 111.66 107.22 111.14 111.13 599
Sep 24, 2024 104.82 105.74 104.50 105.74 105.73 153
Sep 23, 2024 104.54 104.86 103.86 103.86 103.85 70
Sep 20, 2024 105.76 106.00 104.04 104.04 104.03 97
Sep 19, 2024 104.86 107.34 104.50 107.34 107.33 55
Sep 18, 2024 104.30 104.70 102.00 103.18 103.17 505
Sep 17, 2024 104.88 106.54 104.88 105.44 105.43 -
Sep 16, 2024 107.04 107.06 104.24 104.90 104.89 314
Sep 13, 2024 107.76 108.00 106.74 107.78 107.77 513
Sep 12, 2024 0.01 Dividend
Sep 12, 2024 106.96 107.90 105.48 107.90 107.89 348
Sep 11, 2024 97.21 97.21 97.21 97.21 97.19 -
Sep 10, 2024 96.19 97.88 96.12 97.21 97.19 982
Sep 9, 2024 94.48 95.30 93.83 95.08 95.06 1,426
Sep 6, 2024 95.44 97.56 92.05 92.39 92.37 1,463
Sep 5, 2024 96.34 98.58 94.81 95.92 95.90 1,005
Sep 4, 2024 94.20 99.52 91.80 97.67 97.65 2,462
Sep 3, 2024 107.44 107.44 99.12 100.60 100.58 556
Sep 2, 2024 108.22 108.22 107.76 107.78 107.76 266
Aug 30, 2024 107.50 109.02 106.02 106.02 106.00 711
Aug 29, 2024 107.52 110.98 107.52 109.32 109.30 1,464
Aug 28, 2024 115.36 115.96 111.58 111.58 111.56 95
Aug 27, 2024 113.40 114.74 112.60 114.74 114.72 2,847
Aug 26, 2024 116.66 116.82 111.84 113.64 113.62 265
Aug 23, 2024 113.08 115.60 112.78 114.98 114.96 207
Aug 22, 2024 115.40 117.08 114.78 114.78 114.76 175
Aug 21, 2024 113.60 115.52 113.48 115.00 114.98 153
Aug 20, 2024 116.92 117.16 114.98 114.98 114.96 135
Aug 19, 2024 112.70 114.46 111.62 114.46 114.44 241
Aug 16, 2024 112.56 113.00 110.38 112.12 112.10 196
Aug 15, 2024 107.24 111.56 106.54 111.14 111.12 445
Aug 14, 2024 106.72 108.08 105.20 106.68 106.66 588
Aug 13, 2024 101.06 104.56 100.48 104.56 104.54 234
Aug 12, 2024 96.40 101.04 96.34 99.25 99.23 643
Aug 9, 2024 96.45 98.96 95.00 95.73 95.71 642
Aug 8, 2024 91.54 94.60 89.80 94.60 94.58 1,328
Aug 7, 2024 95.56 98.48 95.00 96.22 96.20 1,164
Aug 6, 2024 96.50 96.71 91.85 95.50 95.48 2,754
Aug 5, 2024 97.37 97.37 83.66 91.87 91.85 5,892
Aug 2, 2024 97.78 98.98 93.03 97.37 97.35 2,242
Aug 1, 2024 111.76 111.78 105.74 105.74 105.72 543
Jul 31, 2024 101.50 107.22 100.68 107.22 107.20 330
Jul 30, 2024 102.78 102.88 96.40 97.90 97.88 832
Jul 29, 2024 105.54 107.32 103.60 103.60 103.58 252
Jul 26, 2024 104.44 107.04 104.08 104.08 104.06 160
Jul 25, 2024 106.24 106.24 99.36 105.42 105.40 1,185
Jul 24, 2024 110.90 111.50 108.48 108.72 108.70 375
Jul 23, 2024 112.90 114.24 112.48 114.24 114.22 265
Jul 22, 2024 109.50 110.88 109.50 110.88 110.86 512
Jul 19, 2024 110.72 111.06 109.50 109.50 109.48 605
Jul 18, 2024 111.84 112.14 107.40 107.40 107.38 684
Jul 17, 2024 114.06 114.06 108.90 109.44 109.42 1,392
Jul 16, 2024 118.20 118.20 114.70 116.22 116.20 140
Jul 15, 2024 119.24 120.24 118.92 118.92 118.90 1,165
Jul 12, 2024 116.80 119.72 116.80 119.72 119.70 342
Jul 11, 2024 125.00 126.00 117.90 117.90 117.88 408
Jul 10, 2024 121.96 124.08 121.96 124.08 124.06 314
Jul 9, 2024 118.90 123.28 118.90 121.34 121.32 225
Jul 8, 2024 116.04 118.96 115.22 118.96 118.94 229
Jul 5, 2024 118.96 118.96 117.36 117.36 117.34 801
Jul 4, 2024 119.34 119.34 117.60 117.86 117.84 80
Jul 3, 2024 113.12 116.42 111.72 116.42 116.40 894
Jul 2, 2024 114.96 115.18 113.50 113.66 113.64 1,121
Jul 1, 2024 115.70 115.70 112.02 115.20 115.18 242
Jun 28, 2024 117.08 117.82 115.70 117.82 117.80 288
Jun 27, 2024 115.96 117.06 115.40 115.40 115.38 324
Jun 26, 2024 120.70 121.84 115.52 115.52 115.50 1,268
Jun 25, 2024 107.34 115.88 107.34 115.88 115.86 640
Jun 24, 2024 117.82 118.40 111.30 111.58 111.56 2,517
Jun 21, 2024 123.26 123.44 117.30 119.76 119.74 2,241
Jun 20, 2024 131.82 134.32 128.56 129.70 129.68 1,793
Jun 19, 2024 129.00 131.10 128.78 129.42 129.40 1,647
Jun 18, 2024 122.74 124.24 122.34 124.24 124.22 653
Jun 17, 2024 124.38 124.78 122.00 122.50 122.48 1,065
Jun 14, 2024 122.78 125.42 118.00 121.98 121.96 1,418
Jun 13, 2024 118.28 120.00 118.00 119.18 119.16 1,008
Jun 12, 2024 112.90 116.14 112.50 115.52 115.50 659
Jun 11, 2024 0.01 Dividend
Jun 11, 2024 113.76 114.16 112.48 112.48 112.46 578
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024 110.30 110.30 110.30 110.30 110.27 -
Jun 7, 2024 111.36 111.70 109.48 110.30 110.27 1,040
Jun 6, 2024 114.16 115.14 109.76 110.52 110.49 4,500
Jun 5, 2024 106.92 110.48 106.92 110.28 110.25 1,190
Jun 4, 2024 106.22 106.22 104.38 104.98 104.95 210
Jun 3, 2024 103.82 104.80 103.34 104.16 104.13 760
May 31, 2024 102.28 104.14 100.00 100.40 100.37 570
May 30, 2024 104.92 105.94 104.64 104.64 104.61 410
May 29, 2024 107.08 107.20 103.32 105.06 105.03 1,210
May 28, 2024 101.12 103.18 100.00 103.06 103.03 810
May 27, 2024 99.64 101.78 99.64 99.90 99.87 2,910
May 24, 2024 95.38 97.11 94.86 96.44 96.41 670
May 23, 2024 93.47 96.77 92.87 96.77 96.74 4,020
May 22, 2024 87.97 88.06 87.43 87.60 87.58 510
May 21, 2024 87.80 87.88 86.00 87.46 87.44 380
May 20, 2024 85.74 86.95 85.74 86.95 86.93 -
May 17, 2024 86.81 87.40 86.09 86.09 86.07 270
May 16, 2024 87.24 87.84 87.24 87.84 87.82 300
May 15, 2024 84.26 86.56 84.24 86.56 86.54 830
May 14, 2024 83.78 84.11 82.81 84.11 84.09 340
May 13, 2024 83.79 83.79 83.45 83.45 83.43 360
May 10, 2024 82.86 83.82 82.86 83.55 83.53 10
May 9, 2024 83.73 84.13 82.64 83.13 83.11 160
May 8, 2024 84.09 84.10 83.67 83.67 83.65 300
May 7, 2024 84.88 84.96 84.01 84.01 83.99 530
May 6, 2024 82.57 85.08 82.57 85.08 85.06 70
May 3, 2024 80.54 81.77 80.54 81.77 81.75 -
May 2, 2024 78.74 79.46 78.63 79.06 79.04 780
Apr 30, 2024 82.17 82.17 81.00 81.62 81.60 540
Apr 29, 2024 82.46 82.49 81.09 81.09 81.07 800
Apr 26, 2024 78.66 81.35 78.23 81.35 81.33 640
Apr 25, 2024 73.47 75.81 73.04 75.81 75.79 620
Apr 24, 2024 79.12 79.12 76.83 76.83 76.81 720
Apr 23, 2024 75.16 77.19 75.16 77.12 77.10 520
Apr 22, 2024 73.28 73.97 72.00 73.09 73.07 1,330
Apr 19, 2024 78.89 78.98 76.74 76.74 76.72 200
Apr 18, 2024 80.70 80.70 79.24 80.27 80.25 350
Apr 17, 2024 81.85 83.05 80.78 80.78 80.76 440
Apr 16, 2024 80.80 82.15 80.28 82.05 82.03 1,530
Apr 15, 2024 82.99 83.51 82.99 83.51 83.49 290
Apr 12, 2024 84.93 84.93 83.56 84.02 84.00 2,170
Apr 11, 2024 81.41 82.93 80.83 82.93 82.91 580
Apr 10, 2024 78.25 80.84 77.70 80.84 80.82 740
Apr 9, 2024 80.22 80.30 77.13 77.40 77.38 720
Apr 8, 2024 81.33 81.90 80.52 80.69 80.67 470
Apr 5, 2024 80.28 80.87 79.59 80.87 80.85 890
Apr 4, 2024 82.63 83.17 82.28 82.28 82.26 280
Apr 3, 2024 82.10 83.29 82.10 83.29 83.27 380
Apr 2, 2024 84.21 84.21 81.77 83.00 82.98 650
Mar 28, 2024 83.62 83.89 83.11 83.88 83.86 770
Mar 27, 2024 85.99 85.99 82.89 83.47 83.45 840
Mar 26, 2024 88.31 88.38 87.12 87.12 87.10 630
Mar 25, 2024 87.85 88.41 86.68 87.77 87.75 1,700
Mar 22, 2024 84.58 87.26 84.00 87.26 87.24 490
Mar 21, 2024 83.54 85.18 83.54 85.00 84.98 680
Mar 20, 2024 82.37 82.66 81.35 81.35 81.33 2,310
Mar 19, 2024 80.94 81.54 78.80 81.54 81.52 2,820
Mar 18, 2024 82.29 83.15 80.81 81.15 81.13 1,260
Mar 15, 2024 79.97 81.55 79.50 81.55 81.53 1,520
Mar 14, 2024 82.94 82.94 80.53 80.53 80.51 310
Mar 13, 2024 85.16 85.16 81.19 81.23 81.21 1,070
Mar 12, 2024 80.09 82.90 79.46 82.84 82.82 1,010
Mar 11, 2024 78.91 81.66 78.04 79.64 79.62 3,570
Mar 8, 2024 87.34 87.74 81.69 81.69 81.67 8,000
Mar 7, 2024 81.52 84.02 81.50 84.02 84.00 1,160
Mar 6, 2024 79.43 81.40 79.43 80.70 80.68 2,020
Mar 5, 2024 0.00 Dividend
Mar 5, 2024 78.64 79.39 76.89 77.90 77.88 1,190
Mar 4, 2024 76.93 78.55 76.54 78.38 78.35 780
Mar 1, 2024 74.32 75.63 73.84 75.63 75.61 1,130
Feb 29, 2024 71.49 73.50 71.21 73.06 73.04 270
Feb 28, 2024 72.21 72.35 71.43 72.35 72.33 1,080
Feb 27, 2024 72.96 73.24 71.84 72.52 72.50 710
Feb 26, 2024 72.96 74.00 72.80 74.00 73.98 1,470
Feb 23, 2024 74.30 75.05 72.00 72.81 72.79 3,760
Feb 22, 2024 69.61 72.04 69.61 71.82 71.80 3,090
Feb 21, 2024 63.22 63.47 62.58 62.91 62.89 1,600
Feb 20, 2024 67.57 67.57 63.29 63.29 63.27 1,000
Feb 19, 2024 67.96 67.96 67.53 67.94 67.92 950
Feb 16, 2024 68.02 68.84 68.02 68.68 68.66 810
Feb 15, 2024 69.15 69.41 67.73 67.91 67.89 290
Feb 14, 2024 68.18 69.04 67.58 67.74 67.72 930
Feb 13, 2024 67.26 68.05 65.81 68.05 68.03 1,480
Feb 12, 2024 67.15 68.76 67.15 68.76 68.74 780
Feb 9, 2024 64.81 66.40 64.81 66.28 66.26 270
Feb 8, 2024 65.70 65.70 64.83 65.39 65.37 600
Feb 7, 2024 62.78 64.02 62.78 64.02 64.00 1,260
Feb 6, 2024 66.06 66.11 63.22 63.22 63.20 3,470
Feb 5, 2024 61.76 64.04 61.76 63.69 63.67 1,300
Feb 2, 2024 58.93 60.70 58.71 60.70 60.68 1,020
Feb 1, 2024 57.56 57.76 57.00 57.00 56.98 270
Jan 31, 2024 57.15 57.15 56.01 56.50 56.48 980
Jan 30, 2024 58.29 58.35 58.18 58.33 58.31 250
Jan 29, 2024 56.79 57.18 56.67 56.86 56.84 360
Jan 26, 2024 55.63 56.54 55.62 56.54 56.52 110
Jan 25, 2024 56.99 57.54 56.97 57.54 57.52 870
Jan 24, 2024 55.72 56.85 55.54 56.54 56.52 830
Jan 23, 2024 54.97 55.00 54.00 54.84 54.82 600
Jan 22, 2024 55.24 55.35 54.38 55.05 55.03 270
Jan 19, 2024 53.13 53.60 53.10 53.53 53.51 560
Jan 18, 2024 52.13 52.99 52.13 52.99 52.97 1,070
Jan 17, 2024 51.54 52.20 50.71 51.55 51.53 1,600
Jan 16, 2024 49.91 52.08 49.74 52.08 52.06 310
Jan 15, 2024 50.23 50.59 50.17 50.59 50.57 1,000

Related Tickers

XS4.F ON Semiconductor Corporation
52.35
-0.61%
 
3FS.MU Kalray SA
0.9100
0.00%
 
AMSSY ams-OSRAM AG
3.5900
-1.91%
 
QCOM.MX QUALCOMM Incorporated
3,253.00
0.00%
 
INTC.VI Intel Corporation
18.42
-0.52%
 
0QWC.IL ams-OSRAM AG
6.11
-2.30%
 
NDCVF Nordic Semiconductor ASA
9.20
0.00%
 
SGM.DE STMicroelectronics N.V.
23.40
-2.74%
 
CML.L CML Microsystems plc
277.50
0.00%
 
IFX.HA Infineon Technologies AG
32.05
-0.56%