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

Cboe UK EUR

NVIDIA Corporation (NVDD.XC)

100.62
0.00
(0.00%)
At close: May 2 at 2:17:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202598.93100.9098.81100.62100.621,893
May 1, 202592.8192.8192.8192.8192.81-
Apr 30, 202594.2694.2692.0692.8192.81743
Apr 29, 202595.6895.6894.9295.6495.64713
Apr 28, 202597.0397.1996.5096.5096.50342
Apr 25, 202595.1995.1994.3194.3194.31520
Apr 24, 202589.9191.0889.2390.9790.97702
Apr 23, 202590.2191.7390.0091.7391.731,444
Apr 22, 202585.7486.2485.2786.2486.241,278
Apr 17, 202592.6492.6488.3488.3488.34291
Apr 16, 202592.7194.2691.8092.1092.102,512
Apr 15, 202598.1198.9097.0498.6898.68785
Apr 14, 2025100.62101.00100.52101.00101.00609
Apr 11, 202596.3696.5093.6196.5096.501,483
Apr 10, 2025103.78103.8698.2099.4099.407,775
Apr 9, 202587.8291.2386.3389.7489.7412,678
Apr 8, 202590.7995.0790.7994.3994.391,569
Apr 7, 202575.7192.2775.7186.0686.0615,736
Apr 4, 202592.1593.2284.5387.0587.053,435
Apr 3, 202596.4696.5694.7694.8594.85373
Apr 2, 2025101.02101.32100.28101.10101.10328
Apr 1, 2025100.44101.2698.82100.34100.341,346
Mar 31, 202598.2298.4697.3097.3097.30658
Mar 28, 2025102.82104.26101.84101.84101.84920
Mar 27, 2025104.84104.84102.86102.86102.86317
Mar 26, 2025110.76110.76110.76110.76110.7632
Mar 25, 2025111.50111.58111.50111.58111.58165
Mar 24, 2025112.70112.70112.70112.70112.70456
Mar 21, 2025109.04109.04108.00108.00108.00254
Mar 20, 2025107.66107.66107.66107.66107.6680
Mar 19, 2025107.32107.70107.32107.70107.7055
Mar 18, 2025109.38109.38107.46107.46107.4668
Mar 17, 2025112.86112.86112.86112.86112.8647
Mar 14, 2025108.00108.00108.00108.00108.00-
Mar 13, 2025105.36108.00105.36108.00108.00257
Mar 12, 2025 0.00879 Dividend
Mar 12, 2025101.30106.40101.30106.16106.16532
Mar 11, 2025100.62100.6296.5797.9697.95805
Mar 10, 2025109.12109.12109.12109.12109.11-
Mar 7, 2025109.12109.12109.12109.12109.11-
Mar 6, 2025109.12109.12109.12109.12109.11-
Mar 5, 2025109.12109.12109.12109.12109.11-
Mar 4, 2025108.72109.14103.94109.12109.11896
Mar 3, 2025119.70119.70119.70119.70119.6940
Feb 28, 2025117.06118.48116.00118.48118.47430
Feb 27, 2025125.20129.00120.84122.30122.291,419
Feb 26, 2025121.38121.38121.38121.38121.37-
Feb 25, 2025123.04124.24121.38121.38121.372,140
Feb 24, 2025129.42130.80125.00125.00124.99511
Feb 21, 2025133.52133.52133.50133.50133.49125
Feb 20, 2025133.50133.62133.44133.62133.61274
Feb 19, 2025133.16133.50133.16133.50133.49114
Feb 18, 2025133.28133.28133.28133.28133.27-
Feb 17, 2025133.68133.68132.66133.28133.27343
Feb 14, 2025130.00130.38130.00130.38130.3767
Feb 13, 2025125.42125.42125.42125.42125.4125
Feb 12, 2025128.52128.52125.62126.68126.67533
Feb 11, 2025128.76129.56128.76129.00128.99123
Feb 10, 2025125.80130.40125.54130.10130.09317
Feb 7, 2025123.48125.44123.38125.44125.43332
Feb 6, 2025121.06122.00120.68122.00121.99270
Feb 5, 2025114.38118.00113.80117.80117.79412
Feb 4, 2025113.74115.66113.74115.66115.6522
Feb 3, 2025113.54114.92110.80112.50112.494,382
Jan 31, 2025118.24121.48118.24121.48121.47117
Jan 30, 2025118.80119.64113.60113.60113.59352
Jan 29, 2025126.02126.02122.60122.60122.592,212
Jan 28, 2025118.36119.74113.00116.04116.035,038
Jan 27, 2025127.42127.42114.90114.90114.898,785
Jan 24, 2025139.46140.92139.36140.92140.91386
Jan 23, 2025138.98139.16138.50138.66138.65507
Jan 22, 2025138.06141.10137.48140.50140.49634
Jan 21, 2025133.80134.30133.00133.00132.9964
Jan 20, 2025134.02134.26133.12134.08134.071,946
Jan 17, 2025131.04131.28131.04131.28131.27206
Jan 16, 2025134.40135.50133.00133.00132.991,094
Jan 15, 2025127.10129.50127.10129.50129.49210
Jan 14, 2025132.36132.66132.08132.66132.65750
Jan 13, 2025131.04131.04127.50129.20129.19605
Jan 10, 2025134.90134.90131.68132.40132.3993
Jan 9, 2025134.56135.30134.34134.34134.33320
Jan 8, 2025137.68137.68136.32136.32136.31223
Jan 7, 2025143.84145.34136.00136.00135.99361
Jan 6, 2025141.26145.00141.06145.00144.99707
Jan 3, 2025134.80139.18134.56139.18139.17125
Jan 2, 2025131.22133.88130.24133.88133.872,134
Dec 31, 2024130.36130.36130.36130.36130.35-
Dec 30, 2024130.36130.36130.36130.36130.3575
Dec 27, 2024133.54133.56130.04130.60130.591,423
Dec 24, 2024131.06131.06131.06131.06131.05-
Dec 23, 2024131.16131.32131.06131.06131.05843
Dec 20, 2024125.32125.32122.06123.82123.81684
Dec 19, 2024127.10127.42126.46127.22127.211,644
Dec 18, 2024127.40130.00127.40130.00129.99347
Dec 17, 2024124.24124.24121.76121.76121.75405
Dec 16, 2024126.02126.02126.02126.02126.0133
Dec 13, 2024132.62132.62131.12131.12131.11143
Dec 12, 2024132.16132.16131.84131.84131.83300
Dec 11, 2024130.00130.00130.00130.00129.9965
Dec 10, 2024130.78131.06130.76131.00130.99481
Dec 9, 2024134.72134.98131.50131.50131.4985
Dec 6, 2024136.80137.18136.80137.18137.17152
Dec 5, 2024 0.00879 Dividend
Dec 5, 2024130.58130.58130.58130.58130.57-
Dec 4, 2024130.58130.58130.58130.58130.56-
Dec 3, 2024130.58130.58130.58130.58130.56-
Dec 2, 2024130.58130.58130.58130.58130.56-
Nov 29, 2024130.58130.58130.58130.58130.56-
Nov 28, 2024130.58130.58130.58130.58130.56-
Nov 27, 2024130.58130.58130.58130.58130.56-
Nov 26, 2024130.58130.58130.58130.58130.56135
Nov 25, 2024137.04137.04135.36135.36135.34125
Nov 22, 2024139.36140.04139.08139.76139.74509
Nov 21, 2024135.62143.20133.24137.24137.222,557
Nov 20, 2024139.90139.96139.56139.56139.54713
Nov 19, 2024133.56134.52133.24133.24133.22730
Nov 18, 2024135.38135.56131.56131.56131.541,130
Nov 15, 2024138.46138.46135.70135.70135.68475
Nov 14, 2024139.42140.32138.76138.76138.74405
Nov 13, 2024135.52135.52135.52135.52135.50-
Nov 12, 2024136.44136.44135.48135.52135.50129
Nov 11, 2024138.92138.96137.60137.60137.58100
Nov 8, 2024139.26139.48136.38136.38136.36355
Nov 7, 2024135.10137.34134.64137.24137.22607
Nov 6, 2024132.06132.16131.96131.96131.94600
Nov 5, 2024127.82127.82127.82127.82127.80-
Nov 4, 2024127.86127.86127.82127.82127.80302
Nov 1, 2024123.92123.92123.92123.92123.90150
Oct 31, 2024127.16127.16124.94124.98124.96282
Oct 30, 2024129.36129.36129.36129.36129.3450
Oct 29, 2024129.10129.12129.10129.12129.1050
Oct 28, 2024130.32130.32130.32130.32130.30-
Oct 25, 2024130.00130.32130.00130.32130.30400
Oct 24, 2024131.20131.50130.66130.66130.64300
Oct 23, 2024132.70132.70129.84129.84129.8293
Oct 22, 2024132.18132.30131.90132.30132.28541
Oct 21, 2024127.44127.72127.28127.72127.70911
Oct 18, 2024127.84127.98127.84127.98127.96100
Oct 17, 2024128.06129.08126.94128.56128.541,483
Oct 16, 2024122.30122.88121.68122.88122.86625
Oct 15, 2024126.42126.42121.42121.42121.40470
Oct 14, 2024123.26127.32123.26127.32127.30591
Oct 11, 2024123.18123.20122.98123.20123.18262
Oct 10, 2024121.14122.74120.82122.48122.46871
Oct 9, 2024121.80122.86120.38120.38120.361,350
Oct 8, 2024116.40118.74116.40118.32118.301,155
Oct 7, 2024113.54115.30113.04115.26115.24788
Oct 4, 2024111.72113.24111.20112.54112.521,078
Oct 3, 2024108.50111.32107.60111.32111.301,120
Oct 2, 2024105.34105.42104.18104.18104.16870
Oct 1, 2024109.24110.06109.24109.78109.76400
Sep 30, 2024107.72108.28105.34105.34105.321,315
Sep 27, 2024110.50110.50110.30110.36110.34238
Sep 26, 2024113.34113.84110.22110.22110.20952
Sep 25, 2024107.80108.66107.80108.66108.64120
Sep 24, 2024104.80104.80104.60104.60104.58142
Sep 23, 2024104.66104.92104.20104.84104.82689
Sep 20, 2024105.34105.64105.02105.64105.62238
Sep 19, 2024104.62104.68104.36104.48104.46548
Sep 18, 2024104.18104.18103.84103.84103.82320
Sep 17, 2024105.02105.26105.02105.14105.12346
Sep 16, 2024106.78106.80105.64105.64105.62240
Sep 13, 2024107.58107.58107.02107.32107.30938
Sep 12, 2024 0.00879 Dividend
Sep 12, 2024106.72108.54106.10108.54108.522,280
Sep 11, 202494.8794.8794.8794.8794.84-
Sep 10, 202494.8794.8794.8794.8794.84-
Sep 9, 202494.8794.8794.8794.8794.84-
Sep 6, 202494.3997.4594.1294.8794.843,040
Sep 5, 202496.6197.6293.9496.2796.24978
Sep 4, 202493.9897.8493.9897.8497.812,803
Sep 3, 2024107.62108.00101.52101.60101.572,051
Sep 2, 2024108.00108.00107.42107.90107.87320
Aug 30, 2024107.62108.38107.14108.38108.35909
Aug 29, 2024107.66111.06107.66109.38109.353,269
Aug 28, 2024115.40115.68112.28112.28112.25757
Aug 27, 2024113.30113.42113.30113.42113.39277
Aug 23, 2024113.00113.00112.70112.70112.67138
Aug 22, 2024116.66116.98115.80115.80115.77167
Aug 21, 2024113.88114.66113.48114.66114.63427
Aug 20, 2024117.16117.24113.60113.98113.95582
Aug 19, 2024112.40112.68112.38112.68112.65230
Aug 16, 2024112.48112.48112.40112.40112.37135
Aug 15, 2024106.64109.50106.64109.50109.47715
Aug 14, 2024106.44107.78105.86106.24106.21598
Aug 13, 2024101.40104.46101.14104.46104.431,580
Aug 12, 202496.1599.1396.1599.1399.10258
Aug 9, 202496.6498.6295.9795.9795.94760
Aug 8, 202491.4494.4890.4394.4894.451,415
Aug 7, 202495.8597.7594.7496.0896.051,420
Aug 6, 202496.1896.6592.0996.6596.623,416
Aug 5, 202489.3292.5883.4692.4792.4428,377
Aug 2, 202497.4898.9094.1894.4094.371,804
Aug 1, 2024111.96112.02107.46111.62111.59545
Jul 31, 2024101.50106.56101.50106.56106.53310
Jul 30, 2024103.16103.16102.92102.92102.89399
Jul 29, 2024105.40105.40105.02105.40105.37150
Jul 26, 2024104.72106.78104.68106.78106.75900
Jul 25, 2024105.98106.06100.78105.32105.292,020
Jul 24, 2024110.98111.42108.68108.68108.65383
Jul 23, 2024112.74114.68112.54114.68114.65800
Jul 22, 2024109.42110.08109.22110.08110.05520
Jul 19, 2024110.96110.96109.92109.92109.89188
Jul 18, 2024111.94111.94109.96109.98109.95936
Jul 17, 2024114.10114.10110.66110.66110.631,100
Jul 16, 2024118.16118.16117.34117.34117.31352
Jul 15, 2024120.00120.32119.98119.98119.95201
Jul 12, 2024117.06118.08116.42117.60117.571,357
Jul 11, 2024125.08125.22122.92122.92122.89837
Jul 10, 2024122.28122.84122.28122.56122.53225
Jul 9, 2024120.42120.42120.42120.42120.39-
Jul 8, 2024115.98120.42115.84120.42120.39438
Jul 5, 2024118.58118.62117.20117.42117.39525
Jul 4, 2024118.66118.66118.16118.16118.13310
Jul 3, 2024113.16113.18112.54113.14113.11320
Jul 2, 2024115.06115.10114.32114.32114.29631
Jul 1, 2024115.30115.30111.42114.44114.41625
Jun 28, 2024116.80118.82116.46118.82118.79415
Jun 27, 2024116.16116.78116.12116.12116.09249
Jun 26, 2024120.58121.34115.54115.54115.511,939
Jun 25, 2024107.32115.68107.12115.56115.5313,241
Jun 24, 2024117.72118.16111.12111.12111.09895
Jun 21, 2024123.20123.46117.52119.66119.633,842
Jun 20, 2024131.52131.94128.38130.12130.083,783
Jun 19, 2024128.72130.72128.72129.18129.142,095
Jun 18, 2024122.66123.16122.48123.16123.13387
Jun 17, 2024124.08124.44122.46122.46122.43200
Jun 14, 2024122.52124.18121.96123.24123.20975
Jun 13, 2024117.96119.54117.94119.44119.411,580
Jun 12, 2024112.60114.84112.60114.84114.81343
Jun 11, 2024 0.00879 Dividend
Jun 11, 2024111.34111.34111.34111.34111.31-
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024111.34111.34111.34111.34111.3013
Jun 7, 2024111.50111.96109.72109.72109.68210
Jun 6, 2024114.36115.20109.90111.30111.26460
Jun 5, 2024108.80110.20108.24110.20110.16140
Jun 4, 2024105.82105.82104.28105.28105.24210
Jun 3, 2024103.64105.00103.64103.90103.86110
May 31, 2024101.80103.96100.00101.00100.96410
May 30, 2024104.98106.50104.98105.84105.80130
May 29, 2024107.02107.02102.90105.70105.661,050
May 28, 2024101.30103.00100.32102.90102.862,130
May 24, 202495.1696.7094.9996.7096.661,140
May 23, 202493.2096.6492.8696.5396.492,580
May 22, 202487.9388.3987.1287.2087.17910
May 21, 202487.8987.8986.1087.2487.211,190
May 20, 202486.1587.2086.1587.2087.1780
May 17, 202486.9086.9086.7486.7486.71160
May 16, 202487.3887.6187.3087.3087.27790
May 15, 202484.4185.1084.3085.1085.07140
May 14, 202483.7183.7183.3183.4983.4650
May 13, 202483.7683.7683.7683.7683.7310
May 10, 202483.4583.4583.4583.4583.4250
May 9, 202483.8383.8382.1782.1782.14240
May 8, 202484.1984.8083.7683.7683.73860
May 7, 202485.0085.0684.7284.7284.69940
Waiting for permission
Allow microphone access to enable voice search

Try again.