UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.50 +0.39 (+0.50%) GOLD FUTURES
2,304.40 -4.20 (-0.18%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,060.29 +138.82 (+0.27%)
NVIDIA Corp (NVD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:04PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 807.90 | 827.60 | 800.00 | 824.50 | 824.50 | 946 |
| 02 May 2024 | 782.20 | 801.90 | 779.90 | 801.90 | 801.90 | 1,559 |
| 30 Apr 2024 | 818.80 | 824.70 | 812.70 | 816.20 | 816.20 | 516 |
| 29 Apr 2024 | 826.90 | 826.90 | 799.90 | 813.40 | 813.40 | 1,382 |
| 26 Apr 2024 | 787.70 | 823.80 | 777.50 | 816.70 | 816.70 | 3,301 |
| 25 Apr 2024 | 730.20 | 773.30 | 729.80 | 769.30 | 769.30 | 2,067 |
| 24 Apr 2024 | 787.00 | 791.80 | 742.50 | 744.90 | 744.90 | 2,396 |
| 23 Apr 2024 | 749.40 | 771.60 | 747.80 | 770.10 | 770.10 | 2,848 |
| 22 Apr 2024 | 728.00 | 751.10 | 719.40 | 744.90 | 744.90 | 5,571 |
| 19 Apr 2024 | 784.00 | 797.30 | 710.20 | 714.70 | 714.70 | 6,928 |
| 18 Apr 2024 | 804.90 | 809.10 | 775.30 | 794.80 | 794.80 | 1,692 |
| 17 Apr 2024 | 816.50 | 831.30 | 788.50 | 790.60 | 790.60 | 1,842 |
| 16 Apr 2024 | 807.70 | 828.10 | 797.30 | 824.40 | 824.40 | 1,498 |
| 15 Apr 2024 | 822.50 | 850.40 | 810.10 | 815.30 | 815.30 | 1,640 |
| 12 Apr 2024 | 844.80 | 852.80 | 826.80 | 828.70 | 828.70 | 1,736 |
| 11 Apr 2024 | 812.00 | 842.30 | 807.30 | 842.30 | 842.30 | 1,381 |
| 10 Apr 2024 | 780.00 | 810.40 | 775.10 | 807.40 | 807.40 | 2,975 |
| 09 Apr 2024 | 801.10 | 804.30 | 765.30 | 781.30 | 781.30 | 3,139 |
| 08 Apr 2024 | 812.90 | 820.40 | 801.10 | 803.80 | 803.80 | 1,040 |
| 05 Apr 2024 | 796.50 | 815.00 | 796.40 | 811.60 | 811.60 | 2,537 |
| 04 Apr 2024 | 824.90 | 832.50 | 793.80 | 793.80 | 793.80 | 4,672 |
| 03 Apr 2024 | 824.90 | 834.80 | 819.50 | 821.30 | 821.30 | 786 |
| 02 Apr 2024 | 840.00 | 842.60 | 813.40 | 829.70 | 829.70 | 3,449 |
| 28 Mar 2024 | 835.70 | 843.00 | 828.00 | 835.10 | 835.10 | 2,204 |
| 27 Mar 2024 | 864.90 | 864.90 | 824.40 | 832.30 | 832.30 | 3,501 |
| 26 Mar 2024 | 881.80 | 886.00 | 853.10 | 858.80 | 858.80 | 8,613 |
| 25 Mar 2024 | 870.00 | 891.50 | 862.50 | 876.90 | 876.90 | 5,128 |
| 22 Mar 2024 | 847.00 | 875.50 | 839.90 | 869.80 | 869.80 | 3,187 |
| 21 Mar 2024 | 840.00 | 851.70 | 833.10 | 841.00 | 841.00 | 1,969 |
| 20 Mar 2024 | 823.00 | 832.30 | 813.20 | 832.30 | 832.30 | 5,119 |
| 19 Mar 2024 | 806.70 | 832.20 | 785.00 | 819.00 | 819.00 | 4,599 |
| 18 Mar 2024 | 817.60 | 848.50 | 804.30 | 811.30 | 811.30 | 6,813 |
| 15 Mar 2024 | 803.70 | 820.70 | 793.50 | 807.80 | 807.80 | 2,560 |
| 14 Mar 2024 | 834.00 | 834.00 | 796.60 | 804.10 | 804.10 | 3,218 |
| 13 Mar 2024 | 851.20 | 859.00 | 809.20 | 829.40 | 829.40 | 4,830 |
| 12 Mar 2024 | 798.00 | 847.20 | 793.10 | 847.20 | 847.20 | 5,638 |
| 11 Mar 2024 | 779.00 | 818.00 | 771.00 | 784.00 | 784.00 | 6,611 |
| 08 Mar 2024 | 865.10 | 888.20 | 793.00 | 801.70 | 801.70 | 14,615 |
| 07 Mar 2024 | 815.30 | 845.10 | 813.90 | 845.10 | 845.10 | 6,303 |
| 06 Mar 2024 | 790.10 | 820.60 | 790.10 | 811.70 | 811.70 | 3,025 |
| 05 Mar 2024 | 787.80 | 797.80 | 766.50 | 788.50 | 788.50 | 4,266 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 761.00 | 807.20 | 761.00 | 783.90 | 783.86 | 5,608 |
| 01 Mar 2024 | 739.10 | 758.50 | 737.60 | 756.90 | 756.86 | 1,734 |
| 29 Feb 2024 | 712.00 | 739.00 | 712.00 | 739.00 | 738.96 | 3,425 |
| 28 Feb 2024 | 723.30 | 728.40 | 712.80 | 720.60 | 720.56 | 1,176 |
| 27 Feb 2024 | 729.80 | 733.10 | 714.50 | 728.20 | 728.16 | 1,720 |
| 26 Feb 2024 | 730.00 | 739.40 | 724.40 | 730.80 | 730.76 | 1,923 |
| 23 Feb 2024 | 743.00 | 758.40 | 717.90 | 732.80 | 732.76 | 8,352 |
| 22 Feb 2024 | 699.00 | 725.60 | 689.10 | 725.60 | 725.56 | 14,035 |
| 21 Feb 2024 | 628.60 | 635.10 | 612.20 | 623.70 | 623.67 | 6,031 |
| 20 Feb 2024 | 675.20 | 675.20 | 625.70 | 641.40 | 641.37 | 7,577 |
| 19 Feb 2024 | 677.90 | 680.90 | 674.60 | 680.00 | 679.97 | 2,761 |
| 16 Feb 2024 | 683.70 | 690.00 | 673.10 | 673.10 | 673.07 | 3,878 |
| 15 Feb 2024 | 690.80 | 693.40 | 671.90 | 674.60 | 674.57 | 2,203 |
| 14 Feb 2024 | 679.90 | 690.50 | 671.90 | 687.90 | 687.86 | 3,418 |
| 13 Feb 2024 | 675.00 | 683.10 | 650.70 | 672.70 | 672.67 | 4,814 |
| 12 Feb 2024 | 672.00 | 690.60 | 663.80 | 671.90 | 671.87 | 3,345 |
| 09 Feb 2024 | 645.70 | 667.90 | 645.70 | 667.90 | 667.87 | 1,974 |
| 08 Feb 2024 | 651.10 | 657.50 | 645.20 | 646.50 | 646.47 | 2,874 |
| 07 Feb 2024 | 630.00 | 650.50 | 626.90 | 650.50 | 650.47 | 1,609 |
| 06 Feb 2024 | 657.70 | 664.10 | 617.40 | 634.20 | 634.17 | 6,207 |
| 05 Feb 2024 | 618.50 | 645.40 | 615.50 | 645.20 | 645.17 | 6,043 |
| 02 Feb 2024 | 589.00 | 616.60 | 586.30 | 612.30 | 612.27 | 2,291 |
| 01 Feb 2024 | 571.90 | 580.80 | 570.30 | 580.80 | 580.77 | 1,433 |
| 31 Jan 2024 | 567.40 | 571.40 | 560.00 | 571.40 | 571.37 | 1,925 |
| 30 Jan 2024 | 581.20 | 584.90 | 574.50 | 579.00 | 578.97 | 2,653 |
| 29 Jan 2024 | 565.90 | 575.00 | 565.90 | 575.00 | 574.97 | 1,381 |
| 26 Jan 2024 | 555.00 | 567.90 | 554.60 | 564.00 | 563.97 | 1,973 |
| 25 Jan 2024 | 568.80 | 577.00 | 562.60 | 568.70 | 568.67 | 11,957 |
| 24 Jan 2024 | 556.00 | 575.20 | 548.90 | 563.20 | 563.17 | 1,788 |
| 23 Jan 2024 | 549.80 | 550.50 | 540.00 | 549.00 | 548.97 | 1,748 |
| 22 Jan 2024 | 552.00 | 554.40 | 545.20 | 549.80 | 549.77 | 3,485 |
| 19 Jan 2024 | 528.10 | 545.20 | 528.10 | 545.20 | 545.17 | 3,580 |
| 18 Jan 2024 | 522.00 | 530.00 | 517.20 | 525.10 | 525.07 | 8,616 |
| 17 Jan 2024 | 517.20 | 521.70 | 505.60 | 515.90 | 515.87 | 1,644 |
| 16 Jan 2024 | 500.00 | 521.40 | 496.55 | 515.80 | 515.77 | 2,387 |
| 15 Jan 2024 | 504.30 | 504.70 | 502.70 | 502.70 | 502.67 | 1,856 |
| 12 Jan 2024 | 498.40 | 499.70 | 495.85 | 499.70 | 499.67 | 1,006 |
| 11 Jan 2024 | 497.45 | 504.20 | 489.85 | 498.55 | 498.52 | 2,636 |
| 10 Jan 2024 | 486.30 | 496.85 | 486.30 | 494.65 | 494.62 | 2,381 |
| 09 Jan 2024 | 476.95 | 495.60 | 473.95 | 487.00 | 486.98 | 7,745 |
| 08 Jan 2024 | 448.00 | 474.80 | 446.75 | 474.80 | 474.78 | 2,543 |
| 05 Jan 2024 | 438.65 | 450.45 | 438.00 | 449.65 | 449.63 | 860 |
| 04 Jan 2024 | 436.65 | 441.60 | 435.05 | 441.45 | 441.43 | 306 |
| 03 Jan 2024 | 438.20 | 439.60 | 432.80 | 435.00 | 434.98 | 826 |
| 02 Jan 2024 | 449.00 | 452.60 | 434.65 | 438.45 | 438.43 | 2,931 |
| 29 Dec 2023 | 448.45 | 449.60 | 447.80 | 448.95 | 448.93 | 1,052 |
| 28 Dec 2023 | 445.85 | 450.10 | 445.20 | 448.35 | 448.33 | 944 |
| 27 Dec 2023 | 446.25 | 447.65 | 442.80 | 444.60 | 444.58 | 1,138 |
| 22 Dec 2023 | 442.85 | 447.15 | 442.25 | 442.25 | 442.23 | 869 |
| 21 Dec 2023 | 441.65 | 445.75 | 441.65 | 445.55 | 445.53 | 562 |
| 20 Dec 2023 | 452.55 | 456.10 | 442.00 | 442.55 | 442.53 | 831 |
| 19 Dec 2023 | 457.95 | 459.40 | 445.85 | 451.50 | 451.48 | 797 |
| 18 Dec 2023 | 448.75 | 461.05 | 448.30 | 460.15 | 460.13 | 2,419 |
| 15 Dec 2023 | 440.00 | 451.00 | 438.90 | 449.05 | 449.03 | 1,471 |
| 14 Dec 2023 | 447.35 | 447.35 | 431.75 | 438.35 | 438.33 | 1,237 |
| 13 Dec 2023 | 441.60 | 450.00 | 439.80 | 442.20 | 442.18 | 550 |
| 12 Dec 2023 | 432.40 | 439.90 | 429.45 | 439.90 | 439.88 | 625 |
| 11 Dec 2023 | 437.30 | 444.05 | 426.85 | 435.45 | 435.43 | 596 |
| *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.