XETRA - Delayed Quote
EUR
NVIDIA Corporation (NVD.DE)
170.04
+3.30
(+1.98%)
As of 4:47:15 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
165.74
174.92
165.74
170.26
170.26
350,811
Nov 5, 2026
176.38
178.08
161.78
166.74
166.74
271,324
Nov 4, 2026
184.70
187.40
178.62
180.56
180.56
140,991
Nov 3, 2026
181.44
186.94
181.44
185.74
185.74
64,858
Nov 2, 2026
185.16
187.40
183.78
184.84
184.84
63,530
Oct 30, 2026
186.38
187.18
183.16
183.20
183.20
117,185
Oct 29, 2026
191.50
193.20
190.74
191.26
191.26
45,271
Oct 28, 2026
197.62
197.80
194.56
194.98
194.98
41,966
Oct 27, 2026
192.86
196.64
192.80
195.76
195.76
38,281
Oct 26, 2026
188.10
194.74
187.62
192.78
192.78
58,140
Oct 23, 2026
190.98
192.24
187.78
190.08
190.08
71,256
Oct 22, 2026
193.74
195.46
189.98
190.48
190.48
78,413
Oct 21, 2026
195.88
197.74
194.00
196.42
196.42
69,012
Oct 20, 2026
193.62
194.04
189.60
193.10
193.10
65,182
Oct 19, 2026
194.10
195.32
191.40
195.32
195.32
62,783
Oct 16, 2026
194.48
194.82
191.40
193.24
193.24
70,865
Oct 15, 2026
194.44
194.84
189.82
193.46
193.46
127,605
Oct 14, 2026
204.20
205.15
200.40
200.65
200.65
69,528
Oct 13, 2026
200.10
202.35
199.20
200.60
200.60
50,756
Oct 12, 2026
205.00
205.65
201.30
202.35
202.35
85,303
Oct 9, 2026
208.00
209.90
205.30
205.55
205.55
60,040
Oct 8, 2026
210.75
211.60
209.00
210.75
210.75
53,412
Oct 7, 2026
213.90
214.50
211.45
211.95
211.95
47,210
Oct 6, 2026
214.25
216.25
213.65
214.35
214.35
63,149
Oct 5, 2026
210.25
212.45
209.60
210.90
210.90
58,549
Oct 2, 2026
205.85
211.05
205.85
208.80
208.80
97,699
Oct 1, 2026
204.75
205.25
202.70
204.55
204.55
64,860
Sep 30, 2026
201.05
204.50
200.20
203.20
203.20
58,313
Sep 29, 2026
202.15
205.25
202.00
203.65
203.65
91,868
Sep 28, 2026
196.44
205.30
195.88
202.35
202.35
139,686
Sep 25, 2026
198.02
199.06
195.92
196.78
196.78
34,286
Sep 24, 2026
196.80
197.18
194.78
195.32
195.32
37,089
Sep 23, 2026
200.35
201.10
197.52
198.04
198.04
69,140
Sep 22, 2026
197.10
200.35
196.98
199.76
199.76
105,501
Sep 21, 2026
194.58
196.62
193.34
196.38
196.38
52,184
Sep 18, 2026
192.68
193.44
190.32
191.56
191.56
62,447
Sep 17, 2026
188.00
191.34
188.00
191.00
191.00
48,844
Sep 16, 2026
185.14
187.36
184.64
187.04
187.04
42,246
Sep 15, 2026
184.00
185.32
183.00
183.86
183.86
50,377
Sep 14, 2026
185.00
185.40
181.20
183.42
183.42
159,863
Sep 11, 2026
189.48
191.18
188.80
189.50
189.50
68,569
Sep 10, 2026
0.224225
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
191.78
192.22
187.14
187.86
187.86
81,318
Sep 9, 2026
194.36
194.62
192.02
192.98
192.73
37,742
Sep 8, 2026
199.30
201.00
194.78
195.02
194.77
84,545
Sep 7, 2026
201.00
201.00
199.24
199.74
199.48
64,209
Sep 4, 2026
197.76
202.00
197.40
199.46
199.20
164,512
Sep 3, 2026
194.40
197.20
192.24
195.80
195.55
77,687
Sep 2, 2026
188.08
195.74
186.88
194.78
194.53
65,417
Sep 1, 2026
190.18
190.18
185.54
188.80
188.56
69,121
Aug 31, 2026
189.10
190.04
186.50
189.22
188.97
64,608
Aug 28, 2026
194.84
196.90
192.30
192.76
192.51
146,174
Aug 27, 2026
189.60
195.18
189.56
193.70
193.45
364,816
Aug 26, 2026
183.30
183.54
180.50
181.12
180.89
83,324
Aug 25, 2026
180.72
184.00
180.06
180.98
180.75
68,526
Aug 24, 2026
184.34
184.96
178.90
180.06
179.83
71,816
Aug 21, 2026
186.20
187.34
181.96
185.20
184.96
61,920
Aug 20, 2026
187.78
188.00
185.24
185.40
185.16
44,979
Aug 19, 2026
189.04
191.10
185.86
187.78
187.54
53,050
Aug 18, 2026
192.34
192.56
188.94
189.62
189.37
80,238
Aug 17, 2026
195.10
196.50
194.16
196.06
195.81
43,909
Aug 14, 2026
195.26
196.60
193.94
194.56
194.31
41,136
Aug 13, 2026
194.72
197.00
193.56
194.34
194.09
79,897
Aug 12, 2026
189.44
195.00
188.90
193.70
193.45
65,112
Aug 11, 2026
189.60
192.68
189.28
189.94
189.69
60,902
Aug 10, 2026
194.54
195.10
189.66
189.90
189.65
83,780
Aug 7, 2026
190.56
194.34
190.20
194.22
193.97
72,851
Aug 6, 2026
190.00
193.80
188.86
189.16
188.91
99,881
Aug 5, 2026
188.08
192.20
186.00
190.30
190.05
124,404
Aug 4, 2026
180.60
184.12
180.36
182.24
182.00
98,863
Aug 3, 2026
175.00
180.20
170.76
179.70
179.47
108,064
Jul 31, 2026
171.40
174.12
169.88
170.42
170.20
84,562
Jul 30, 2026
167.22
171.16
166.20
168.10
167.88
95,344
Jul 29, 2026
172.40
174.00
167.66
169.04
168.82
99,252
Jul 28, 2026
170.58
173.60
169.54
172.80
172.58
167,559
Jul 27, 2026
183.50
183.86
172.70
172.70
172.48
88,469
Jul 24, 2026
181.48
184.58
180.92
183.92
183.68
56,414
Jul 23, 2026
185.00
185.54
181.22
182.02
181.78
82,051
Jul 22, 2026
180.08
187.06
179.28
186.26
186.02
79,173
Jul 21, 2026
179.56
182.80
178.68
181.10
180.87
45,697
Jul 20, 2026
177.20
181.90
177.20
180.72
180.49
57,355
Jul 17, 2026
176.20
180.18
173.48
178.52
178.29
194,948
Jul 16, 2026
183.92
184.16
180.00
181.10
180.87
72,167
Jul 15, 2026
186.04
187.12
182.30
182.72
182.48
124,902
Jul 14, 2026
179.90
182.80
178.12
182.46
182.22
82,842
Jul 13, 2026
181.36
184.18
180.28
181.90
181.66
109,132
Jul 10, 2026
176.32
182.60
175.86
182.48
182.24
83,018
Jul 9, 2026
179.02
180.46
174.10
176.24
176.01
119,677
Jul 8, 2026
171.38
175.12
169.28
173.32
173.10
101,324
Jul 7, 2026
170.00
170.20
166.68
169.04
168.82
175,609
Jul 6, 2026
170.50
172.88
169.88
171.96
171.74
85,071
Jul 3, 2026
171.24
172.18
171.04
171.52
171.30
55,889
Jul 2, 2026
172.50
174.74
168.78
170.90
170.68
162,650
Jul 1, 2026
173.46
175.08
169.90
172.96
172.74
96,918
Jun 30, 2026
171.40
174.50
170.90
173.56
173.34
80,782
Jun 29, 2026
170.12
172.00
166.38
169.70
169.48
83,979
Jun 26, 2026
169.36
170.26
167.44
169.98
169.76
113,270
Jun 25, 2026
176.52
177.90
169.46
171.80
171.58
134,352
Jun 24, 2026
177.00
177.80
175.36
176.94
176.71
110,631
Jun 23, 2026
177.82
179.18
175.60
176.96
176.73
217,880
Jun 22, 2026
183.18
187.04
182.28
183.70
183.46
98,290
Jun 19, 2026
182.88
183.18
181.48
181.82
181.58
59,636
Jun 18, 2026
179.38
182.90
179.10
181.84
181.60
97,219
Jun 17, 2026
179.76
180.36
177.74
178.10
177.87
79,832
Jun 16, 2026
182.30
183.08
179.88
180.56
180.33
94,936
Jun 15, 2026
181.12
182.16
178.86
182.16
181.92
144,390
Jun 12, 2026
175.92
178.78
175.84
178.52
178.29
117,083
Jun 11, 2026
175.42
176.52
173.40
174.86
174.63
133,011
Jun 10, 2026
178.08
179.00
174.72
175.20
174.97
226,575
Jun 9, 2026
182.10
182.54
175.80
175.98
175.75
127,721
Jun 8, 2026
179.44
182.62
178.44
179.86
179.63
141,750
Jun 5, 2026
184.76
186.00
180.58
180.66
180.43
175,967
Jun 4, 2026
0.224225
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
185.70
186.10
181.46
186.06
185.82
158,360
Jun 3, 2026
193.02
193.16
185.04
186.18
185.69
152,045
Jun 2, 2026
194.10
199.40
193.10
194.24
193.73
301,945
Jun 1, 2026
185.44
191.18
183.86
189.30
188.80
299,256
May 29, 2026
185.02
186.62
182.80
184.44
183.95
122,648
May 28, 2026
181.60
184.14
180.80
182.62
182.14
128,830
May 27, 2026
183.74
186.06
179.70
180.46
179.98
124,033
May 26, 2026
186.94
187.74
183.90
184.88
184.39
101,105
May 25, 2026
188.98
189.36
188.40
189.14
188.64
65,603
May 22, 2026
190.22
190.98
185.64
188.04
187.54
137,767
May 21, 2026
191.20
196.28
188.12
189.12
188.62
364,491
May 20, 2026
192.48
194.30
190.24
193.86
193.35
186,292
May 19, 2026
190.38
192.36
187.84
190.42
189.92
130,090
May 18, 2026
192.60
197.90
189.42
191.34
190.84
136,117
May 15, 2026
200.20
200.55
192.96
196.40
195.88
166,911
May 14, 2026
197.88
201.90
195.86
201.80
201.27
290,742
May 13, 2026
191.30
194.26
189.32
193.24
192.73
184,854
May 12, 2026
185.18
190.56
183.42
184.46
183.97
163,718
May 11, 2026
182.02
188.60
181.00
187.96
187.46
199,102
May 8, 2026
181.18
184.86
180.82
184.32
183.83
152,712
May 7, 2026
176.66
182.00
175.54
180.50
180.02
186,398
May 6, 2026
167.50
176.14
167.36
176.14
175.68
234,318
May 5, 2026
170.20
171.12
168.04
168.42
167.98
102,372
May 4, 2026
170.26
172.06
166.50
167.28
166.84
140,311
Apr 30, 2026
178.86
180.66
169.94
171.26
170.81
225,359
Apr 29, 2026
182.48
183.38
179.68
180.80
180.32
72,329
Apr 28, 2026
183.86
184.64
178.06
178.54
178.07
215,947
Apr 27, 2026
178.20
180.58
176.84
179.18
178.71
141,405
Apr 24, 2026
171.04
179.24
170.32
179.24
178.77
180,707
Apr 23, 2026
172.50
174.24
171.50
172.88
172.42
64,991
Apr 22, 2026
171.42
172.20
169.84
171.90
171.45
176,965
Apr 21, 2026
171.44
172.60
170.68
171.28
170.83
41,167
Apr 20, 2026
169.32
170.44
168.14
168.84
168.39
83,508
Apr 17, 2026
168.28
170.64
168.08
170.24
169.79
141,930
Apr 16, 2026
169.50
169.70
166.46
169.26
168.81
84,520
Apr 15, 2026
165.72
169.46
165.42
169.12
168.67
139,562
Apr 14, 2026
160.88
164.20
160.64
163.94
163.51
83,826
Apr 13, 2026
159.00
161.92
158.66
161.08
160.66
89,432
Apr 10, 2026
156.62
161.84
155.96
161.18
160.76
101,242
Apr 9, 2026
154.98
157.00
154.52
156.42
156.01
56,530
Apr 8, 2026
156.82
158.52
154.32
155.10
154.69
115,423
Apr 7, 2026
152.94
153.48
150.16
151.26
150.86
81,045
Apr 2, 2026
149.06
153.34
147.78
152.94
152.54
113,930
Apr 1, 2026
153.00
153.00
150.76
152.34
151.94
136,854
Mar 31, 2026
144.64
148.56
144.54
148.10
147.71
123,520
Mar 30, 2026
145.80
147.60
144.98
146.28
145.89
72,125
Mar 27, 2026
150.00
150.00
145.48
146.34
145.95
153,896
Mar 26, 2026
153.60
153.82
150.04
150.80
150.40
67,458
Mar 25, 2026
152.82
156.44
152.70
154.92
154.51
79,736
Mar 24, 2026
151.84
152.46
150.16
151.02
150.62
73,182
Mar 23, 2026
148.34
154.06
148.22
151.30
150.90
221,364
Mar 20, 2026
154.44
154.92
151.78
151.88
151.48
102,062
Mar 19, 2026
157.08
157.36
153.20
154.86
154.45
134,757
Mar 18, 2026
159.22
159.50
157.20
158.18
157.76
86,093
Mar 17, 2026
159.86
160.62
157.78
158.32
157.90
89,457
Mar 16, 2026
159.34
161.08
158.52
160.40
159.98
70,709
Mar 13, 2026
159.34
162.06
158.06
158.60
158.18
64,062
Mar 12, 2026
160.24
160.52
157.98
160.06
159.64
95,059
Mar 11, 2026
0.008969
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
159.48
161.76
158.82
160.58
160.16
113,646
Mar 10, 2026
157.02
160.04
156.14
159.30
158.87
142,404
Mar 9, 2026
151.64
155.86
151.46
155.80
155.38
113,319
Mar 6, 2026
157.60
157.60
154.74
156.32
155.90
143,382
Mar 5, 2026
157.02
159.08
155.90
158.50
158.07
93,238
Mar 4, 2026
154.20
157.72
154.20
157.18
156.76
138,716
Mar 3, 2026
153.70
155.86
151.70
155.04
154.62
249,746
Mar 2, 2026
147.94
155.66
147.68
155.20
154.78
241,836
Feb 27, 2026
158.00
158.06
152.26
153.26
152.85
183,958
Feb 26, 2026
167.70
168.70
156.74
159.44
159.01
357,543
Feb 25, 2026
164.02
166.70
163.96
166.64
166.19
106,337
Feb 24, 2026
163.50
163.96
159.20
162.92
162.48
140,198
Feb 23, 2026
160.00
164.30
159.52
161.76
161.32
129,789
Feb 20, 2026
159.76
161.30
158.12
160.68
160.25
126,293
Feb 19, 2026
160.16
160.36
158.06
159.48
159.05
122,138
Feb 18, 2026
158.16
161.02
158.08
160.46
160.03
126,206
Feb 17, 2026
154.18
155.90
151.60
155.58
155.16
107,618
Feb 16, 2026
155.02
155.76
154.30
154.60
154.18
89,328
Feb 13, 2026
157.66
158.78
153.68
154.58
154.16
117,236
Feb 12, 2026
160.80
163.00
157.96
158.62
158.19
126,005
Feb 11, 2026
158.40
162.92
157.72
160.82
160.39
196,546
Feb 10, 2026
160.08
161.42
158.08
159.06
158.63
97,058
Feb 9, 2026
156.30
162.50
154.22
161.02
160.59
133,281
Feb 6, 2026
146.20
155.92
146.00
155.78
155.36
150,536
Feb 5, 2026
150.16
151.34
145.14
148.32
147.92
158,253
Feb 4, 2026
151.98
153.78
148.04
148.22
147.82
121,592
Feb 3, 2026
158.46
158.78
151.68
152.22
151.81
152,583
Feb 2, 2026
158.52
160.44
157.76
160.38
159.95
187,850
Jan 30, 2026
158.42
163.60
158.28
161.98
161.54
127,940
Jan 29, 2026
159.52
161.82
155.96
157.44
157.02
123,465
Jan 28, 2026
160.08
160.98
158.98
160.46
160.03
188,478
Jan 27, 2026
157.92
158.70
155.56
158.42
157.99
77,799
Jan 26, 2026
157.82
159.24
156.42
157.32
156.90
101,875
Jan 23, 2026
157.38
161.40
156.34
159.40
158.97
268,572
Jan 22, 2026
157.76
158.90
156.94
158.16
157.73
144,438
Jan 21, 2026
153.44
156.98
151.76
155.74
155.32
127,747
Jan 20, 2026
155.46
155.80
153.24
153.78
153.36
176,184
Jan 19, 2026
157.14
157.60
155.22
156.30
155.88
342,970
Jan 16, 2026
162.58
163.80
161.48
161.94
161.50
95,995
Jan 15, 2026
158.18
163.18
158.16
161.48
161.04
243,384
Jan 14, 2026
159.02
159.20
155.32
155.92
155.50
179,447
Jan 13, 2026
158.80
159.64
157.44
159.50
159.07
111,817
Jan 12, 2026
157.06
159.34
156.04
158.38
157.95
130,654
Jan 9, 2026
159.04
160.50
157.88
159.34
158.91
109,269
Jan 8, 2026
162.26
163.04
158.42
158.58
158.15
179,605
Jan 7, 2026
160.72
163.80
159.76
162.36
161.92
200,143
Jan 6, 2026
161.12
164.10
160.50
161.90
161.46
121,580
Jan 5, 2026
162.72
165.76
161.90
162.34
161.90
144,362
Jan 2, 2026
161.00
164.32
160.36
161.60
161.16
136,872
Dec 30, 2025
159.28
160.40
159.28
160.34
159.91
50,968
Dec 29, 2025
160.90
161.12
157.94
159.28
158.85
137,873
Dec 23, 2025
155.50
159.72
154.54
159.32
158.89
160,341
Dec 22, 2025
155.76
157.20
155.12
156.10
155.68
116,278
Dec 19, 2025
150.80
154.00
149.66
153.54
153.13
159,086
Dec 18, 2025
146.58
150.30
146.50
149.52
149.12
151,393
Dec 17, 2025
151.46
152.16
145.20
145.20
144.81
182,470
Dec 16, 2025
148.62
150.70
148.10
149.80
149.40
141,493
Dec 15, 2025
150.18
151.76
148.94
151.38
150.97
119,682
Dec 12, 2025
153.40
156.20
149.90
149.94
149.54
176,122
Dec 11, 2025
154.00
155.00
150.50
150.82
150.41
151,133
Dec 10, 2025
158.90
159.74
156.40
156.94
156.52
97,925
Dec 9, 2025
163.00
163.06
157.68
159.02
158.59
180,978
Dec 8, 2025
156.86
159.34
156.14
157.68
157.25
90,340
Dec 5, 2025
158.30
158.70
155.28
156.24
155.82
103,488
Dec 4, 2025
0.008969
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
154.72
156.90
154.12
156.76
156.34
167,323
Dec 3, 2025
156.82
158.12
153.68
155.16
154.73
140,154
Dec 2, 2025
154.40
159.76
154.04
155.38
154.95
169,221
Dec 1, 2025
151.10
154.80
148.84
153.88
153.45
186,813
Nov 28, 2025
155.88
156.54
152.46
152.68
152.26
104,703
Nov 27, 2025
154.98
155.06
154.14
154.52
154.09
48,422
Nov 26, 2025
153.66
158.06
150.74
156.28
155.85
260,493
Nov 25, 2025
155.30
155.46
146.60
151.14
150.72
364,525
Nov 24, 2025
156.56
158.18
153.22
157.64
157.20
166,759
Nov 21, 2025
156.20
158.74
150.30
156.48
156.05
667,804
Nov 20, 2025
172.18
172.18
163.24
163.24
162.79
426,773
Nov 19, 2025
156.88
162.58
156.62
160.34
159.90
200,995
Nov 18, 2025
158.70
160.52
154.38
158.22
157.78
196,205
Nov 17, 2025
165.32
165.80
159.58
161.70
161.25
206,313
Nov 14, 2025
158.62
163.90
155.00
163.50
163.05
378,265
Nov 13, 2025
166.66
166.68
159.32
159.94
159.50
142,625
Nov 12, 2025
168.58
170.36
165.20
166.64
166.18
165,501
Nov 11, 2025
171.54
172.02
165.44
165.80
165.34
160,267
Nov 10, 2025
167.60
171.00
166.76
168.04
167.58
201,237
Nov 7, 2025
164.40
164.50
154.60
156.14
155.71
315,616
Nov 6, 2025
170.98
172.40
164.00
164.00
163.55
191,073
