NVIDIA Corporation (NVD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 06:15PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 826.10 | 846.90 | 826.10 | 832.00 | 832.00 | 1,652 |
| 09 May 2024 | 836.20 | 845.10 | 820.00 | 824.90 | 824.90 | 950 |
| 08 May 2024 | 840.00 | 847.00 | 832.20 | 842.50 | 842.50 | 1,126 |
| 07 May 2024 | 850.00 | 852.00 | 827.00 | 839.70 | 839.70 | 4,835 |
| 06 May 2024 | 823.60 | 854.90 | 823.60 | 853.20 | 853.20 | 6,753 |
| 03 May 2024 | 807.90 | 828.60 | 799.90 | 824.60 | 824.60 | 2,127 |
| 02 May 2024 | 785.80 | 802.70 | 779.00 | 802.70 | 802.70 | 2,133 |
| 30 Apr 2024 | 820.60 | 826.60 | 810.70 | 816.20 | 816.20 | 1,485 |
| 29 Apr 2024 | 826.30 | 826.30 | 800.00 | 810.00 | 810.00 | 4,261 |
| 26 Apr 2024 | 785.20 | 824.90 | 777.80 | 816.90 | 816.90 | 9,078 |
| 25 Apr 2024 | 728.10 | 775.10 | 728.10 | 769.40 | 769.40 | 3,411 |
| 24 Apr 2024 | 787.20 | 792.40 | 742.20 | 745.30 | 745.30 | 7,914 |
| 23 Apr 2024 | 748.30 | 772.00 | 747.80 | 770.00 | 770.00 | 4,249 |
| 22 Apr 2024 | 726.20 | 750.00 | 719.20 | 746.70 | 746.70 | 10,036 |
| 19 Apr 2024 | 781.90 | 795.80 | 710.00 | 712.40 | 712.40 | 12,119 |
| 18 Apr 2024 | 802.90 | 809.10 | 774.20 | 796.90 | 796.90 | 5,111 |
| 17 Apr 2024 | 815.10 | 832.20 | 786.90 | 790.60 | 790.60 | 2,812 |
| 16 Apr 2024 | 805.80 | 828.00 | 799.40 | 826.70 | 826.70 | 4,394 |
| 15 Apr 2024 | 822.00 | 850.90 | 809.00 | 811.10 | 811.10 | 3,871 |
| 12 Apr 2024 | 848.50 | 851.00 | 824.00 | 828.10 | 828.10 | 4,774 |
| 11 Apr 2024 | 811.10 | 845.20 | 807.20 | 845.20 | 845.20 | 3,476 |
| 10 Apr 2024 | 778.20 | 811.50 | 774.60 | 810.80 | 810.80 | 5,764 |
| 09 Apr 2024 | 797.00 | 804.70 | 764.30 | 781.70 | 781.70 | 8,452 |
| 08 Apr 2024 | 810.00 | 820.00 | 799.90 | 802.00 | 802.00 | 5,429 |
| 05 Apr 2024 | 798.10 | 816.00 | 796.10 | 812.60 | 812.60 | 7,049 |
| 04 Apr 2024 | 824.90 | 832.50 | 792.90 | 792.90 | 792.90 | 4,025 |
| 03 Apr 2024 | 822.50 | 835.40 | 819.30 | 823.50 | 823.50 | 4,433 |
| 02 Apr 2024 | 839.70 | 842.90 | 813.80 | 830.70 | 830.70 | 5,240 |
| 28 Mar 2024 | 834.60 | 843.00 | 826.00 | 836.20 | 836.20 | 4,340 |
| 27 Mar 2024 | 863.60 | 865.00 | 825.00 | 831.80 | 831.80 | 6,955 |
| 26 Mar 2024 | 878.10 | 885.80 | 854.40 | 859.10 | 859.10 | 5,927 |
| 25 Mar 2024 | 875.80 | 892.00 | 862.10 | 876.90 | 876.90 | 8,475 |
| 22 Mar 2024 | 846.70 | 876.50 | 839.70 | 869.80 | 869.80 | 6,724 |
| 21 Mar 2024 | 840.00 | 852.00 | 830.50 | 840.10 | 840.10 | 5,714 |
| 20 Mar 2024 | 825.50 | 832.20 | 813.40 | 832.20 | 832.20 | 3,478 |
| 19 Mar 2024 | 806.50 | 832.80 | 783.30 | 819.40 | 819.40 | 10,617 |
| 18 Mar 2024 | 820.00 | 848.00 | 802.90 | 809.90 | 809.90 | 8,139 |
| 15 Mar 2024 | 802.00 | 821.30 | 793.40 | 806.50 | 806.50 | 4,416 |
| 14 Mar 2024 | 830.00 | 832.80 | 796.70 | 806.10 | 806.10 | 6,844 |
| 13 Mar 2024 | 852.30 | 859.60 | 810.00 | 827.70 | 827.70 | 9,343 |
| 12 Mar 2024 | 798.90 | 848.90 | 791.20 | 848.90 | 848.90 | 6,653 |
| 11 Mar 2024 | 776.20 | 819.90 | 774.90 | 783.70 | 783.70 | 13,879 |
| 08 Mar 2024 | 868.90 | 889.10 | 791.00 | 800.00 | 800.00 | 24,492 |
| 07 Mar 2024 | 815.40 | 847.10 | 814.10 | 845.60 | 845.60 | 9,855 |
| 06 Mar 2024 | 792.20 | 821.90 | 792.20 | 811.70 | 811.70 | 7,463 |
| 05 Mar 2024 | 787.70 | 797.80 | 766.70 | 790.70 | 790.70 | 6,243 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 769.50 | 807.10 | 765.60 | 783.20 | 783.16 | 14,350 |
| 01 Mar 2024 | 739.90 | 758.40 | 736.10 | 757.20 | 757.16 | 6,080 |
| 29 Feb 2024 | 713.00 | 740.10 | 712.00 | 739.60 | 739.56 | 5,013 |
| 28 Feb 2024 | 724.10 | 727.90 | 713.60 | 717.10 | 717.06 | 5,481 |
| 27 Feb 2024 | 730.00 | 733.20 | 712.60 | 726.80 | 726.76 | 4,429 |
| 26 Feb 2024 | 730.00 | 740.90 | 724.50 | 731.10 | 731.06 | 7,332 |
| 23 Feb 2024 | 745.00 | 757.80 | 719.10 | 730.00 | 729.96 | 14,253 |
| 22 Feb 2024 | 695.00 | 725.70 | 688.60 | 725.70 | 725.66 | 27,011 |
| 21 Feb 2024 | 623.00 | 635.30 | 613.30 | 623.70 | 623.67 | 13,323 |
| 20 Feb 2024 | 676.40 | 676.40 | 627.30 | 641.30 | 641.27 | 20,326 |
| 19 Feb 2024 | 679.00 | 682.10 | 674.00 | 680.00 | 679.97 | 4,924 |
| 16 Feb 2024 | 680.00 | 690.00 | 674.50 | 674.90 | 674.87 | 3,784 |
| 15 Feb 2024 | 691.40 | 693.80 | 672.00 | 673.70 | 673.67 | 5,041 |
| 14 Feb 2024 | 678.90 | 692.00 | 671.70 | 688.20 | 688.16 | 7,263 |
| 13 Feb 2024 | 675.00 | 684.50 | 652.40 | 672.20 | 672.17 | 10,073 |
| 12 Feb 2024 | 673.00 | 690.40 | 665.00 | 671.00 | 670.97 | 7,666 |
| 09 Feb 2024 | 645.10 | 669.00 | 645.10 | 669.00 | 668.97 | 6,209 |
| 08 Feb 2024 | 656.30 | 657.90 | 645.40 | 647.90 | 647.87 | 3,256 |
| 07 Feb 2024 | 630.00 | 650.50 | 627.30 | 649.60 | 649.57 | 5,518 |
| 06 Feb 2024 | 658.00 | 664.00 | 616.80 | 634.90 | 634.87 | 15,694 |
| 05 Feb 2024 | 617.00 | 646.00 | 615.50 | 644.90 | 644.87 | 10,744 |
| 02 Feb 2024 | 587.40 | 616.90 | 586.30 | 611.80 | 611.77 | 4,445 |
| 01 Feb 2024 | 571.90 | 580.70 | 570.00 | 580.70 | 580.67 | 2,375 |
| 31 Jan 2024 | 568.90 | 571.90 | 559.90 | 571.90 | 571.87 | 3,493 |
| 30 Jan 2024 | 581.00 | 585.20 | 575.00 | 579.40 | 579.37 | 3,543 |
| 29 Jan 2024 | 564.10 | 576.50 | 564.00 | 576.50 | 576.47 | 5,455 |
| 26 Jan 2024 | 556.00 | 568.20 | 554.50 | 562.30 | 562.27 | 4,374 |
| 25 Jan 2024 | 570.00 | 577.50 | 562.70 | 568.20 | 568.17 | 5,284 |
| 24 Jan 2024 | 557.00 | 576.00 | 550.00 | 566.20 | 566.17 | 5,249 |
| 23 Jan 2024 | 551.50 | 552.00 | 540.00 | 552.00 | 551.97 | 2,935 |
| 22 Jan 2024 | 552.00 | 554.60 | 543.40 | 548.70 | 548.67 | 6,010 |
| 19 Jan 2024 | 529.30 | 546.00 | 529.00 | 546.00 | 545.97 | 6,148 |
| 18 Jan 2024 | 519.00 | 530.00 | 517.10 | 524.20 | 524.17 | 6,032 |
| 17 Jan 2024 | 516.00 | 521.90 | 504.80 | 513.40 | 513.37 | 4,192 |
| 16 Jan 2024 | 501.00 | 521.60 | 496.85 | 516.30 | 516.27 | 4,387 |
| 15 Jan 2024 | 501.80 | 505.00 | 500.80 | 502.40 | 502.37 | 3,095 |
| 12 Jan 2024 | 499.80 | 500.20 | 495.65 | 499.45 | 499.42 | 2,712 |
| 11 Jan 2024 | 498.00 | 504.00 | 489.95 | 501.00 | 500.97 | 4,405 |
| 10 Jan 2024 | 487.35 | 497.05 | 487.35 | 493.40 | 493.37 | 5,046 |
| 09 Jan 2024 | 476.45 | 496.55 | 474.00 | 486.80 | 486.78 | 4,256 |
| 08 Jan 2024 | 449.75 | 476.65 | 446.05 | 476.65 | 476.63 | 4,322 |
| 05 Jan 2024 | 440.35 | 450.40 | 437.80 | 447.80 | 447.78 | 1,316 |
| 04 Jan 2024 | 437.70 | 442.10 | 435.00 | 440.85 | 440.83 | 1,690 |
| 03 Jan 2024 | 439.00 | 440.40 | 433.00 | 434.90 | 434.88 | 3,101 |
| 02 Jan 2024 | 450.00 | 450.80 | 434.70 | 440.00 | 439.98 | 2,633 |
| 29 Dec 2023 | 449.75 | 449.75 | 447.50 | 449.70 | 449.68 | 1,176 |
| 28 Dec 2023 | 445.00 | 450.00 | 445.00 | 448.05 | 448.03 | 2,865 |
| 27 Dec 2023 | 448.50 | 448.50 | 442.50 | 444.10 | 444.08 | 1,447 |
| 22 Dec 2023 | 444.95 | 447.15 | 441.90 | 441.90 | 441.88 | 2,255 |
| 21 Dec 2023 | 443.00 | 446.15 | 441.70 | 445.40 | 445.38 | 2,161 |
| 20 Dec 2023 | 452.65 | 455.45 | 441.95 | 442.60 | 442.58 | 3,968 |
| 19 Dec 2023 | 458.50 | 459.45 | 447.35 | 451.50 | 451.48 | 2,884 |
| 18 Dec 2023 | 448.95 | 460.70 | 447.55 | 460.45 | 460.43 | 5,064 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.