Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

NVIDIA Corporation (NVDD.XC)

Compare
109.12
-10.58
(-8.84%)
As of 2:37:35 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025108.72109.14103.94109.12109.12896
Mar 3, 2025119.70119.70119.70119.70119.7040
Feb 28, 2025117.06118.48116.00118.48118.48430
Feb 27, 2025125.20129.00120.84122.30122.301,419
Feb 26, 2025121.38121.38121.38121.38121.38-
Feb 25, 2025123.04124.24121.38121.38121.382,140
Feb 24, 2025129.42130.80125.00125.00125.00511
Feb 21, 2025133.52133.52133.50133.50133.50125
Feb 20, 2025133.50133.62133.44133.62133.62274
Feb 19, 2025133.16133.50133.16133.50133.50114
Feb 18, 2025133.28133.28133.28133.28133.28-
Feb 17, 2025133.68133.68132.66133.28133.28343
Feb 14, 2025130.00130.38130.00130.38130.3867
Feb 13, 2025125.42125.42125.42125.42125.4225
Feb 12, 2025128.52128.52125.62126.68126.68533
Feb 11, 2025128.76129.56128.76129.00129.00123
Feb 10, 2025125.80130.40125.54130.10130.10317
Feb 7, 2025123.48125.44123.38125.44125.44332
Feb 6, 2025121.06122.00120.68122.00122.00270
Feb 5, 2025114.38118.00113.80117.80117.80412
Feb 4, 2025113.74115.66113.74115.66115.6622
Feb 3, 2025113.54114.92110.80112.50112.504,382
Jan 31, 2025118.24121.48118.24121.48121.48117
Jan 30, 2025118.80119.64113.60113.60113.60352
Jan 29, 2025126.02126.02122.60122.60122.602,212
Jan 28, 2025118.36119.74113.00116.04116.045,038
Jan 27, 2025127.42127.42114.90114.90114.908,785
Jan 24, 2025139.46140.92139.36140.92140.92386
Jan 23, 2025138.98139.16138.50138.66138.66507
Jan 22, 2025138.06141.10137.48140.50140.50634
Jan 21, 2025133.80134.30133.00133.00133.0064
Jan 20, 2025134.02134.26133.12134.08134.081,946
Jan 17, 2025131.04131.28131.04131.28131.28206
Jan 16, 2025134.40135.50133.00133.00133.001,094
Jan 15, 2025127.10129.50127.10129.50129.50210
Jan 14, 2025132.36132.66132.08132.66132.66750
Jan 13, 2025131.04131.04127.50129.20129.20605
Jan 10, 2025134.90134.90131.68132.40132.4093
Jan 9, 2025134.56135.30134.34134.34134.34320
Jan 8, 2025137.68137.68136.32136.32136.32223
Jan 7, 2025143.84145.34136.00136.00136.00361
Jan 6, 2025141.26145.00141.06145.00145.00707
Jan 3, 2025134.80139.18134.56139.18139.18125
Jan 2, 2025131.22133.88130.24133.88133.882,134
Dec 31, 2024130.36130.36130.36130.36130.36-
Dec 30, 2024130.36130.36130.36130.36130.3675
Dec 27, 2024133.54133.56130.04130.60130.601,423
Dec 24, 2024131.06131.06131.06131.06131.06-
Dec 23, 2024131.16131.32131.06131.06131.06843
Dec 20, 2024125.32125.32122.06123.82123.82684
Dec 19, 2024127.10127.42126.46127.22127.221,644
Dec 18, 2024127.40130.00127.40130.00130.00347
Dec 17, 2024124.24124.24121.76121.76121.76405
Dec 16, 2024126.02126.02126.02126.02126.0233
Dec 13, 2024132.62132.62131.12131.12131.12143
Dec 12, 2024132.16132.16131.84131.84131.84300
Dec 11, 2024130.00130.00130.00130.00130.0065
Dec 10, 2024130.78131.06130.76131.00131.00481
Dec 9, 2024134.72134.98131.50131.50131.5085
Dec 6, 2024136.80137.18136.80137.18137.18152
Dec 5, 2024 0.01 Dividend
Dec 5, 2024130.58130.58130.58130.58130.58-
Dec 4, 2024130.58130.58130.58130.58130.57-
Dec 3, 2024130.58130.58130.58130.58130.57-
Dec 2, 2024130.58130.58130.58130.58130.57-
Nov 29, 2024130.58130.58130.58130.58130.57-
Nov 28, 2024130.58130.58130.58130.58130.57-
Nov 27, 2024130.58130.58130.58130.58130.57-
Nov 26, 2024130.58130.58130.58130.58130.57135
Nov 25, 2024137.04137.04135.36135.36135.35125
Nov 22, 2024139.36140.04139.08139.76139.75509
Nov 21, 2024135.62143.20133.24137.24137.232,557
Nov 20, 2024139.90139.96139.56139.56139.55713
Nov 19, 2024133.56134.52133.24133.24133.23730
Nov 18, 2024135.38135.56131.56131.56131.551,130
Nov 15, 2024138.46138.46135.70135.70135.69475
Nov 14, 2024139.42140.32138.76138.76138.75405
Nov 13, 2024135.52135.52135.52135.52135.51-
Nov 12, 2024136.44136.44135.48135.52135.51129
Nov 11, 2024138.92138.96137.60137.60137.59100
Nov 8, 2024139.26139.48136.38136.38136.37355
Nov 7, 2024135.10137.34134.64137.24137.23607
Nov 6, 2024132.06132.16131.96131.96131.95600
Nov 5, 2024127.82127.82127.82127.82127.81-
Nov 4, 2024127.86127.86127.82127.82127.81302
Nov 1, 2024123.92123.92123.92123.92123.91150
Oct 31, 2024127.16127.16124.94124.98124.97282
Oct 30, 2024129.36129.36129.36129.36129.3550
Oct 29, 2024129.10129.12129.10129.12129.1150
Oct 28, 2024130.32130.32130.32130.32130.31-
Oct 25, 2024130.00130.32130.00130.32130.31400
Oct 24, 2024131.20131.50130.66130.66130.65300
Oct 23, 2024132.70132.70129.84129.84129.8393
Oct 22, 2024132.18132.30131.90132.30132.29541
Oct 21, 2024127.44127.72127.28127.72127.71911
Oct 18, 2024127.84127.98127.84127.98127.97100
Oct 17, 2024128.06129.08126.94128.56128.551,483
Oct 16, 2024122.30122.88121.68122.88122.87625
Oct 15, 2024126.42126.42121.42121.42121.41470
Oct 14, 2024123.26127.32123.26127.32127.31591
Oct 11, 2024123.18123.20122.98123.20123.19262
Oct 10, 2024121.14122.74120.82122.48122.47871
Oct 9, 2024121.80122.86120.38120.38120.371,350
Oct 8, 2024116.40118.74116.40118.32118.311,155
Oct 7, 2024113.54115.30113.04115.26115.25788
Oct 4, 2024111.72113.24111.20112.54112.531,078
Oct 3, 2024108.50111.32107.60111.32111.311,120
Oct 2, 2024105.34105.42104.18104.18104.17870
Oct 1, 2024109.24110.06109.24109.78109.77400
Sep 30, 2024107.72108.28105.34105.34105.331,315
Sep 27, 2024110.50110.50110.30110.36110.35238
Sep 26, 2024113.34113.84110.22110.22110.21952
Sep 25, 2024107.80108.66107.80108.66108.65120
Sep 24, 2024104.80104.80104.60104.60104.59142
Sep 23, 2024104.66104.92104.20104.84104.83689
Sep 20, 2024105.34105.64105.02105.64105.63238
Sep 19, 2024104.62104.68104.36104.48104.47548
Sep 18, 2024104.18104.18103.84103.84103.83320
Sep 17, 2024105.02105.26105.02105.14105.13346
Sep 16, 2024106.78106.80105.64105.64105.63240
Sep 13, 2024107.58107.58107.02107.32107.31938
Sep 12, 2024 0.01 Dividend
Sep 12, 2024106.72108.54106.10108.54108.532,280
Sep 11, 202494.8794.8794.8794.8794.85-
Sep 10, 202494.8794.8794.8794.8794.85-
Sep 9, 202494.8794.8794.8794.8794.85-
Sep 6, 202494.3997.4594.1294.8794.853,040
Sep 5, 202496.6197.6293.9496.2796.25978
Sep 4, 202493.9897.8493.9897.8497.822,803
Sep 3, 2024107.62108.00101.52101.60101.582,051
Sep 2, 2024108.00108.00107.42107.90107.88320
Aug 30, 2024107.62108.38107.14108.38108.36909
Aug 29, 2024107.66111.06107.66109.38109.363,269
Aug 28, 2024115.40115.68112.28112.28112.26757
Aug 27, 2024113.30113.42113.30113.42113.40277
Aug 23, 2024113.00113.00112.70112.70112.68138
Aug 22, 2024116.66116.98115.80115.80115.78167
Aug 21, 2024113.88114.66113.48114.66114.64427
Aug 20, 2024117.16117.24113.60113.98113.96582
Aug 19, 2024112.40112.68112.38112.68112.66230
Aug 16, 2024112.48112.48112.40112.40112.38135
Aug 15, 2024106.64109.50106.64109.50109.48715
Aug 14, 2024106.44107.78105.86106.24106.22598
Aug 13, 2024101.40104.46101.14104.46104.441,580
Aug 12, 202496.1599.1396.1599.1399.11258
Aug 9, 202496.6498.6295.9795.9795.95760
Aug 8, 202491.4494.4890.4394.4894.461,415
Aug 7, 202495.8597.7594.7496.0896.061,420
Aug 6, 202496.1896.6592.0996.6596.633,416
Aug 5, 202489.3292.5883.4692.4792.4528,377
Aug 2, 202497.4898.9094.1894.4094.381,804
Aug 1, 2024111.96112.02107.46111.62111.60545
Jul 31, 2024101.50106.56101.50106.56106.54310
Jul 30, 2024103.16103.16102.92102.92102.90399
Jul 29, 2024105.40105.40105.02105.40105.38150
Jul 26, 2024104.72106.78104.68106.78106.76900
Jul 25, 2024105.98106.06100.78105.32105.302,020
Jul 24, 2024110.98111.42108.68108.68108.66383
Jul 23, 2024112.74114.68112.54114.68114.66800
Jul 22, 2024109.42110.08109.22110.08110.06520
Jul 19, 2024110.96110.96109.92109.92109.90188
Jul 18, 2024111.94111.94109.96109.98109.96936
Jul 17, 2024114.10114.10110.66110.66110.641,100
Jul 16, 2024118.16118.16117.34117.34117.32352
Jul 15, 2024120.00120.32119.98119.98119.96201
Jul 12, 2024117.06118.08116.42117.60117.581,357
Jul 11, 2024125.08125.22122.92122.92122.90837
Jul 10, 2024122.28122.84122.28122.56122.54225
Jul 9, 2024120.42120.42120.42120.42120.40-
Jul 8, 2024115.98120.42115.84120.42120.40438
Jul 5, 2024118.58118.62117.20117.42117.40525
Jul 4, 2024118.66118.66118.16118.16118.14310
Jul 3, 2024113.16113.18112.54113.14113.12320
Jul 2, 2024115.06115.10114.32114.32114.30631
Jul 1, 2024115.30115.30111.42114.44114.42625
Jun 28, 2024116.80118.82116.46118.82118.80415
Jun 27, 2024116.16116.78116.12116.12116.10249
Jun 26, 2024120.58121.34115.54115.54115.521,939
Jun 25, 2024107.32115.68107.12115.56115.5413,241
Jun 24, 2024117.72118.16111.12111.12111.10895
Jun 21, 2024123.20123.46117.52119.66119.643,842
Jun 20, 2024131.52131.94128.38130.12130.103,783
Jun 19, 2024128.72130.72128.72129.18129.162,095
Jun 18, 2024122.66123.16122.48123.16123.14387
Jun 17, 2024124.08124.44122.46122.46122.44200
Jun 14, 2024122.52124.18121.96123.24123.22975
Jun 13, 2024117.96119.54117.94119.44119.421,580
Jun 12, 2024112.60114.84112.60114.84114.82343
Jun 11, 2024 0.01 Dividend
Jun 11, 2024111.34111.34111.34111.34111.32-
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024111.34111.34111.34111.34111.3113
Jun 7, 2024111.50111.96109.72109.72109.69210
Jun 6, 2024114.36115.20109.90111.30111.27460
Jun 5, 2024108.80110.20108.24110.20110.17140
Jun 4, 2024105.82105.82104.28105.28105.25210
Jun 3, 2024103.64105.00103.64103.90103.87110
May 31, 2024101.80103.96100.00101.00100.97410
May 30, 2024104.98106.50104.98105.84105.81130
May 29, 2024107.02107.02102.90105.70105.671,050
May 28, 2024101.30103.00100.32102.90102.872,130
May 24, 202495.1696.7094.9996.7096.671,140
May 23, 202493.2096.6492.8696.5396.502,580
May 22, 202487.9388.3987.1287.2087.18910
May 21, 202487.8987.8986.1087.2487.221,190
May 20, 202486.1587.2086.1587.2087.1880
May 17, 202486.9086.9086.7486.7486.72160
May 16, 202487.3887.6187.3087.3087.28790
May 15, 202484.4185.1084.3085.1085.08140
May 14, 202483.7183.7183.3183.4983.4750
May 13, 202483.7683.7683.7683.7683.7410
May 10, 202483.4583.4583.4583.4583.4350
May 9, 202483.8383.8382.1782.1782.15240
May 8, 202484.1984.8083.7683.7683.74860
May 7, 202485.0085.0684.7284.7284.70940
May 3, 202480.4982.3480.4981.5081.48640
May 2, 202478.4078.9578.4078.9578.93340
May 1, 202481.2481.2481.2481.2481.22-
Apr 30, 202481.2481.2481.2481.2481.22-
Apr 29, 202482.5082.5081.2481.2481.2230
Apr 26, 202475.9775.9775.9775.9775.95-
Apr 25, 202474.9176.6174.2775.9775.952,660
Apr 24, 202478.4678.4677.2477.5377.5150
Apr 23, 202475.0075.6074.9275.4375.411,470
Apr 22, 202473.3073.3472.2073.3473.32430
Apr 19, 202479.3879.3879.3879.3879.36-
Apr 18, 202480.1880.2879.3879.3879.36470
Apr 17, 202482.9282.9282.9282.9282.9010
Apr 16, 202480.9581.5279.9481.5281.503,090
Apr 15, 202483.4583.4583.4583.4583.43-
Apr 12, 202484.2884.2883.4583.4583.4320
Apr 11, 202481.3781.3780.8080.8080.7820
Apr 10, 202478.4278.4277.7877.7877.7660
Apr 9, 202480.2980.3077.2077.2077.1840
Apr 8, 202481.5081.5081.5081.5081.4810
Apr 5, 202479.9079.9079.8079.9079.8830
Apr 4, 202482.3082.7482.3082.6582.63120
Apr 3, 202482.2882.9482.2082.9482.9240
Apr 2, 202483.8983.8983.3783.3783.351,010
Mar 28, 202483.4783.4783.4783.4783.4530
Mar 27, 202483.4083.4083.4083.4083.3810
Mar 26, 202488.2788.2786.9087.1087.0870
Mar 25, 202488.1888.1886.9886.9886.9690
Mar 22, 202484.5684.5684.5684.5684.54-
Mar 21, 202484.5984.5984.5684.5684.5420
Mar 20, 202479.1679.1679.1679.1679.14-
Mar 19, 202481.2081.2079.1679.1679.14810
Mar 18, 202482.4583.0281.5481.6481.6290
Mar 15, 202480.1081.2680.1081.2681.2420
Mar 14, 202481.7081.7081.7081.7081.68-
Mar 13, 202484.5884.5881.3481.7081.681,030
Mar 12, 202480.0283.1479.3083.1483.1280
Mar 11, 202478.4079.6077.4077.4077.382,060
Mar 8, 202487.5187.6783.3083.3083.282,100
Mar 7, 202481.6982.9781.6982.9382.91490
Mar 6, 202479.7080.2579.6380.2580.2330
Mar 5, 2024 0.00 Dividend
Mar 5, 202478.6078.9078.6078.9078.8830
Mar 4, 202476.7277.2176.7277.2177.1930