NVIDIA Corp (NVD.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 10:26AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 935.00 | 939.80 | 929.20 | 934.60 | 934.60 | 1,069 |
| 22 May 2024 | 879.10 | 883.40 | 865.30 | 871.20 | 871.20 | 1,392 |
| 21 May 2024 | 875.30 | 879.00 | 870.00 | 873.50 | 873.50 | 50 |
| 20 May 2024 | 856.80 | 871.00 | 854.50 | 871.00 | 871.00 | 426 |
| 17 May 2024 | 869.40 | 874.30 | 860.40 | 860.40 | 860.40 | 85 |
| 16 May 2024 | 873.40 | 878.10 | 870.40 | 878.10 | 878.10 | 127 |
| 15 May 2024 | 845.60 | 870.70 | 841.00 | 870.40 | 870.40 | 518 |
| 14 May 2024 | 839.00 | 845.20 | 825.00 | 845.20 | 845.20 | 492 |
| 13 May 2024 | 837.70 | 840.60 | 829.60 | 830.50 | 830.50 | 80 |
| 10 May 2024 | 826.10 | 844.40 | 826.10 | 831.50 | 831.50 | 215 |
| 09 May 2024 | 836.10 | 836.10 | 822.90 | 822.90 | 822.90 | 15 |
| 08 May 2024 | 841.40 | 842.80 | 840.10 | 842.50 | 842.50 | 43 |
| 07 May 2024 | 851.00 | 851.00 | 834.50 | 850.00 | 850.00 | 110 |
| 06 May 2024 | 824.50 | 852.70 | 823.40 | 852.70 | 852.70 | 1,074 |
| 03 May 2024 | 807.90 | 827.40 | 804.70 | 823.40 | 823.40 | 195 |
| 02 May 2024 | 784.50 | 794.80 | 781.60 | 794.80 | 794.80 | 1,149 |
| 30 Apr 2024 | 818.70 | 818.90 | 810.50 | 815.80 | 815.80 | 27 |
| 29 Apr 2024 | 826.20 | 826.20 | 799.30 | 809.60 | 809.60 | 208 |
| 26 Apr 2024 | 786.20 | 820.80 | 780.90 | 819.60 | 819.60 | 443 |
| 25 Apr 2024 | 730.60 | 769.60 | 730.20 | 769.60 | 769.60 | 236 |
| 24 Apr 2024 | 786.70 | 791.80 | 741.10 | 745.30 | 745.30 | 486 |
| 23 Apr 2024 | 747.50 | 772.10 | 747.50 | 769.60 | 769.60 | 901 |
| 22 Apr 2024 | 727.80 | 749.20 | 720.00 | 748.00 | 748.00 | 1,160 |
| 19 Apr 2024 | 784.90 | 787.00 | 714.30 | 714.60 | 714.60 | 1,011 |
| 18 Apr 2024 | 802.80 | 809.90 | 791.40 | 795.30 | 795.30 | 174 |
| 17 Apr 2024 | 818.10 | 828.70 | 793.80 | 800.90 | 800.90 | 178 |
| 16 Apr 2024 | 808.90 | 820.40 | 798.80 | 819.30 | 819.30 | 999 |
| 15 Apr 2024 | 824.90 | 845.00 | 814.40 | 814.40 | 814.40 | 54 |
| 12 Apr 2024 | 846.10 | 851.00 | 838.30 | 838.30 | 838.30 | 100 |
| 11 Apr 2024 | 811.10 | 837.30 | 806.50 | 837.30 | 837.30 | 79 |
| 10 Apr 2024 | 780.10 | 806.10 | 774.00 | 806.10 | 806.10 | 108 |
| 09 Apr 2024 | 801.90 | 803.00 | 768.30 | 782.90 | 782.90 | 203 |
| 08 Apr 2024 | 812.90 | 818.00 | 802.80 | 802.80 | 802.80 | 277 |
| 05 Apr 2024 | 799.90 | 811.90 | 796.90 | 811.90 | 811.90 | 339 |
| 04 Apr 2024 | 824.90 | 831.90 | 800.00 | 803.10 | 803.10 | 87 |
| 03 Apr 2024 | 827.50 | 830.70 | 820.20 | 820.20 | 820.20 | 61 |
| 02 Apr 2024 | 840.00 | 841.00 | 816.30 | 828.00 | 828.00 | 497 |
| 28 Mar 2024 | 835.10 | 841.00 | 826.60 | 838.60 | 838.60 | 97 |
| 27 Mar 2024 | 862.80 | 863.80 | 827.50 | 834.50 | 834.50 | 149 |
| 26 Mar 2024 | 881.40 | 884.50 | 867.70 | 867.70 | 867.70 | 144 |
| 25 Mar 2024 | 875.00 | 887.40 | 862.80 | 882.30 | 882.30 | 798 |
| 22 Mar 2024 | 845.30 | 876.30 | 845.30 | 869.90 | 869.90 | 362 |
| 21 Mar 2024 | 832.90 | 851.00 | 832.90 | 841.70 | 841.70 | 116 |
| 20 Mar 2024 | 821.50 | 829.10 | 814.60 | 829.10 | 829.10 | 427 |
| 19 Mar 2024 | 806.50 | 829.80 | 784.30 | 821.10 | 821.10 | 466 |
| 18 Mar 2024 | 824.70 | 838.00 | 811.70 | 811.70 | 811.70 | 232 |
| 15 Mar 2024 | 804.00 | 815.10 | 798.00 | 807.00 | 807.00 | 522 |
| 14 Mar 2024 | 830.00 | 832.20 | 798.80 | 805.30 | 805.30 | 167 |
| 13 Mar 2024 | 851.90 | 857.00 | 811.10 | 829.60 | 829.60 | 454 |
| 12 Mar 2024 | 800.30 | 846.40 | 795.10 | 843.60 | 843.60 | 346 |
| 11 Mar 2024 | 779.60 | 816.50 | 774.90 | 784.30 | 784.30 | 825 |
| 08 Mar 2024 | 870.30 | 883.00 | 793.50 | 799.90 | 799.90 | 1,773 |
| 07 Mar 2024 | 817.90 | 844.70 | 816.50 | 843.30 | 843.30 | 447 |
| 06 Mar 2024 | 794.90 | 819.90 | 794.90 | 819.90 | 819.90 | 135 |
| 05 Mar 2024 | 787.90 | 798.00 | 770.30 | 781.40 | 781.40 | 452 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 769.90 | 805.90 | 768.10 | 782.00 | 781.96 | 401 |
| 01 Mar 2024 | 741.30 | 757.30 | 739.00 | 757.30 | 757.26 | 89 |
| 29 Feb 2024 | 713.00 | 734.80 | 711.60 | 734.80 | 734.76 | 202 |
| 28 Feb 2024 | 725.70 | 725.70 | 715.30 | 716.80 | 716.76 | 129 |
| 27 Feb 2024 | 728.90 | 733.20 | 717.70 | 728.30 | 728.26 | 1,981 |
| 26 Feb 2024 | 734.00 | 738.60 | 727.80 | 730.40 | 730.36 | 345 |
| 23 Feb 2024 | 745.00 | 755.60 | 722.60 | 731.00 | 730.96 | 1,629 |
| 22 Feb 2024 | 700.00 | 725.00 | 695.00 | 725.00 | 724.96 | 1,547 |
| 21 Feb 2024 | 626.70 | 635.50 | 614.50 | 624.70 | 624.67 | 818 |
| 20 Feb 2024 | 676.40 | 676.40 | 628.00 | 640.30 | 640.27 | 1,183 |
| 19 Feb 2024 | 676.80 | 681.50 | 673.70 | 679.00 | 678.97 | 131 |
| 16 Feb 2024 | 680.90 | 688.60 | 674.50 | 676.80 | 676.77 | 193 |
| 15 Feb 2024 | 690.00 | 693.50 | 675.90 | 679.80 | 679.77 | 220 |
| 14 Feb 2024 | 678.20 | 689.40 | 673.30 | 681.90 | 681.87 | 611 |
| 13 Feb 2024 | 673.00 | 680.40 | 657.20 | 677.70 | 677.67 | 80 |
| 12 Feb 2024 | 671.00 | 686.30 | 668.30 | 668.30 | 668.27 | 212 |
| 09 Feb 2024 | 648.50 | 667.30 | 646.50 | 667.00 | 666.97 | 126 |
| 08 Feb 2024 | 654.90 | 657.00 | 649.60 | 651.40 | 651.37 | 94 |
| 07 Feb 2024 | 627.00 | 645.10 | 627.00 | 645.10 | 645.07 | 61 |
| 06 Feb 2024 | 658.00 | 663.20 | 617.70 | 626.00 | 625.97 | 1,072 |
| 05 Feb 2024 | 618.00 | 643.60 | 615.50 | 640.60 | 640.57 | 406 |
| 02 Feb 2024 | 588.90 | 616.80 | 588.90 | 613.00 | 612.97 | 101 |
| 01 Feb 2024 | 571.90 | 577.90 | 571.90 | 577.90 | 577.87 | 31 |
| 31 Jan 2024 | 570.00 | 572.00 | 559.90 | 571.80 | 571.77 | 160 |
| 30 Jan 2024 | 581.00 | 584.60 | 578.70 | 579.60 | 579.57 | 155 |
| 29 Jan 2024 | 565.50 | 573.90 | 565.50 | 573.90 | 573.87 | 572 |
| 26 Jan 2024 | 560.00 | 566.20 | 555.00 | 563.20 | 563.17 | 161 |
| 25 Jan 2024 | 568.80 | 577.30 | 566.00 | 566.00 | 565.97 | 573 |
| 24 Jan 2024 | 555.30 | 575.50 | 552.10 | 566.70 | 566.67 | 187 |
| 23 Jan 2024 | 550.50 | 551.00 | 548.10 | 549.40 | 549.37 | 77 |
| 22 Jan 2024 | 552.00 | 553.40 | 542.90 | 550.50 | 550.47 | 638 |
| 19 Jan 2024 | 528.90 | 540.70 | 528.90 | 540.70 | 540.67 | 534 |
| 18 Jan 2024 | 518.00 | 529.50 | 518.00 | 523.60 | 523.57 | 163 |
| 17 Jan 2024 | 516.90 | 521.30 | 507.10 | 512.80 | 512.77 | 252 |
| 16 Jan 2024 | 502.00 | 517.70 | 497.75 | 517.00 | 516.97 | 50 |
| 15 Jan 2024 | 502.00 | 504.00 | 502.00 | 503.90 | 503.87 | 64 |
| 12 Jan 2024 | 499.35 | 499.85 | 496.95 | 497.60 | 497.57 | 76 |
| 11 Jan 2024 | 497.65 | 501.50 | 491.60 | 501.30 | 501.27 | 1,029 |
| 10 Jan 2024 | 487.95 | 495.55 | 487.95 | 495.55 | 495.52 | 59 |
| 09 Jan 2024 | 476.10 | 494.20 | 476.10 | 490.85 | 490.82 | 96 |
| 08 Jan 2024 | 449.95 | 475.90 | 449.95 | 475.90 | 475.88 | 171 |
| 05 Jan 2024 | 440.30 | 441.00 | 440.30 | 441.00 | 440.98 | 12 |
| 04 Jan 2024 | 437.70 | 441.60 | 435.25 | 440.35 | 440.33 | 105 |
| 03 Jan 2024 | 438.70 | 440.85 | 432.90 | 437.55 | 437.53 | 133 |
| *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.