UK markets closed

NVIDIA Corp (NVD.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
123.28+2.88 (+2.39%)
At close: 09:36PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024122.26124.40120.40123.28123.287,766
13 Jun 2024117.50120.66117.04120.40120.402,874
12 Jun 2024112.72116.42112.36115.30115.303,436
11 Jun 2024114.36114.38110.70112.18112.185,246
11 Jun 20240.01 Dividend
10 Jun 2024113.26115.18110.00113.34113.337,924
10 Jun 202410:1 Stock split
07 Jun 2024111.68112.30109.52111.36111.352,050
06 Jun 2024113.32115.10109.20110.60110.5914,590
05 Jun 2024107.26112.22107.16112.10112.093,590
04 Jun 2024106.16106.96104.26106.94106.931,830
03 Jun 2024103.18105.28103.16104.84104.835,000
31 May 2024101.46103.6698.86100.18100.179,640
30 May 2024104.68106.56101.58102.16102.151,360
29 May 2024106.58107.08103.06106.24106.235,000
28 May 2024101.34105.62100.10104.48104.473,510
27 May 202498.93101.3498.67100.84100.833,470
24 May 202495.7797.7994.7197.7997.787,410
23 May 202493.5098.1092.9295.7095.6913,860
22 May 202487.9188.3486.5387.1287.1113,920
21 May 202487.5387.9087.0087.3587.34500
20 May 202485.6887.1085.4587.1087.094,260
17 May 202486.9487.4386.0486.0486.03850
16 May 202487.3487.8187.0487.8187.801,270
15 May 202484.5687.0784.1087.0487.035,180
14 May 202483.9084.5282.5084.5284.514,920
13 May 202483.7784.0682.9683.0583.04800
10 May 202482.6184.4482.6183.1583.142,150
09 May 202483.6183.6182.2982.2982.28150
08 May 202484.1484.2884.0184.2584.24430
07 May 202485.1085.1083.4585.0084.991,100
06 May 202482.4585.2782.3485.2785.2610,740
03 May 202480.7982.7480.4782.3482.331,950
02 May 202478.4579.4878.1679.4879.4711,490
30 Apr 202481.8781.8981.0581.5881.57270
29 Apr 202482.6282.6279.9380.9680.952,080
26 Apr 202478.6282.0878.0981.9681.954,430
25 Apr 202473.0676.9673.0276.9676.952,360
24 Apr 202478.6779.1874.1174.5374.524,860
23 Apr 202474.7577.2174.7576.9676.959,010
22 Apr 202472.7874.9272.0074.8074.7911,600
19 Apr 202478.4978.7071.4371.4671.4510,110
18 Apr 202480.2880.9979.1479.5379.521,740
17 Apr 202481.8182.8779.3880.0980.081,780
16 Apr 202480.8982.0479.8881.9381.929,990
15 Apr 202482.4984.5081.4481.4481.43540
12 Apr 202484.6185.1083.8383.8383.821,000
11 Apr 202481.1183.7380.6583.7383.72790
10 Apr 202478.0180.6177.4080.6180.601,080
09 Apr 202480.1980.3076.8378.2978.282,030
08 Apr 202481.2981.8080.2880.2880.272,770
05 Apr 202479.9981.1979.6981.1981.183,390
04 Apr 202482.4983.1980.0080.3180.30870
03 Apr 202482.7583.0782.0282.0282.01610
02 Apr 202484.0084.1081.6382.8082.794,970
28 Mar 202483.5184.1082.6683.8683.85970
27 Mar 202486.2886.3882.7583.4583.441,490
26 Mar 202488.1488.4586.7786.7786.761,440
25 Mar 202487.5088.7486.2888.2388.227,980
22 Mar 202484.5387.6384.5386.9986.983,620
21 Mar 202483.2985.1083.2984.1784.161,160
20 Mar 202482.1582.9181.4682.9182.904,270
19 Mar 202480.6582.9878.4382.1182.104,660
18 Mar 202482.4783.8081.1781.1781.162,320
15 Mar 202480.4081.5179.8080.7080.695,220
14 Mar 202483.0083.2279.8880.5380.521,670
13 Mar 202485.1985.7081.1182.9682.954,540
12 Mar 202480.0384.6479.5184.3684.353,460
11 Mar 202477.9681.6577.4978.4378.428,250
08 Mar 202487.0388.3079.3579.9979.9817,730
07 Mar 202481.7984.4781.6584.3384.324,470
06 Mar 202479.4981.9979.4981.9981.981,350
05 Mar 202478.7979.8077.0378.1478.134,520
05 Mar 20240.004 Dividend
04 Mar 202476.9980.5976.8178.2078.194,010
01 Mar 202474.1375.7373.9075.7375.72890
29 Feb 202471.3073.4871.1673.4873.472,020
28 Feb 202472.5772.5771.5371.6871.671,290
27 Feb 202472.8973.3271.7772.8372.8219,810
26 Feb 202473.4073.8672.7873.0473.033,450
23 Feb 202474.5075.5672.2673.1073.0916,290
22 Feb 202470.0072.5069.5072.5072.4915,470
21 Feb 202462.6763.5561.4562.4762.468,180
20 Feb 202467.6467.6462.8064.0364.0211,830
19 Feb 202467.6868.1567.3767.9067.891,310
16 Feb 202468.0968.8667.4567.6867.671,930
15 Feb 202469.0069.3567.5967.9867.972,200
14 Feb 202467.8268.9467.3368.1968.186,110
13 Feb 202467.3068.0465.7267.7767.76800
12 Feb 202467.1068.6366.8366.8366.822,120
09 Feb 202464.8566.7364.6566.7066.691,260
08 Feb 202465.4965.7064.9665.1465.13940
07 Feb 202462.7064.5162.7064.5164.50610
06 Feb 202465.8066.3261.7762.6062.5910,720
05 Feb 202461.8064.3661.5564.0664.054,060
02 Feb 202458.8961.6858.8961.3061.291,010
01 Feb 202457.1957.7957.1957.7957.78310
31 Jan 202457.0057.2055.9957.1857.171,600
30 Jan 202458.1058.4657.8757.9657.951,550
29 Jan 202456.5557.3956.5557.3957.385,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...