Frankfurt - Delayed Quote
EUR
NVIDIA Corporation (NVD.F)
183.44
-5.30
(-2.81%)
At close: October 30 at 9:52:26 PM GMT+1
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
Oct 30, 2026
186.70
186.86
180.00
183.44
183.44
10,780
Oct 29, 2026
191.48
192.62
188.74
188.74
188.74
3,685
Oct 28, 2026
196.96
197.70
191.50
191.50
191.50
4,129
Oct 27, 2026
192.68
196.42
192.50
195.62
195.62
3,233
Oct 26, 2026
188.84
194.74
188.54
193.52
193.52
6,785
Oct 23, 2026
190.68
192.12
188.00
188.62
188.62
5,473
Oct 22, 2026
193.92
195.24
188.48
188.90
188.90
6,571
Oct 21, 2026
196.12
197.38
194.36
196.82
196.82
5,688
Oct 20, 2026
192.96
193.72
189.44
192.52
192.52
7,264
Oct 19, 2026
194.18
195.76
191.50
193.66
193.66
8,889
Oct 16, 2026
195.04
195.10
190.10
191.18
191.18
8,038
Oct 15, 2026
194.64
195.46
189.96
194.14
194.14
32,786
Oct 14, 2026
203.75
205.00
197.20
198.18
198.18
7,783
Oct 13, 2026
200.70
203.50
199.80
203.50
203.50
10,638
Oct 12, 2026
205.50
205.50
201.55
203.15
203.15
6,033
Oct 9, 2026
207.50
209.85
204.80
205.25
205.25
16,380
Oct 8, 2026
211.40
211.40
205.00
205.55
205.55
10,390
Oct 7, 2026
214.20
214.45
211.35
211.70
211.70
10,440
Oct 6, 2026
213.90
216.00
212.30
212.40
212.40
16,321
Oct 5, 2026
210.10
214.00
209.50
212.95
212.95
10,079
Oct 2, 2026
206.15
210.90
205.70
207.85
207.85
9,025
Oct 1, 2026
204.75
206.50
202.90
205.45
205.45
9,980
Sep 30, 2026
201.10
204.45
200.25
203.35
203.35
14,734
Sep 29, 2026
201.15
205.20
201.00
201.00
201.00
9,529
Sep 28, 2026
196.92
205.00
196.08
201.35
201.35
17,161
Sep 25, 2026
197.64
198.78
195.90
196.62
196.62
3,661
Sep 24, 2026
197.28
197.28
194.80
196.84
196.84
6,850
Sep 23, 2026
200.20
201.05
197.00
198.10
198.10
8,672
Sep 22, 2026
197.32
201.05
197.00
199.82
199.82
7,698
Sep 21, 2026
194.66
199.00
193.76
198.30
198.30
5,899
Sep 18, 2026
192.26
193.38
190.20
193.00
193.00
4,416
Sep 17, 2026
187.92
191.52
187.70
191.32
191.32
5,886
Sep 16, 2026
184.82
187.46
184.68
186.78
186.78
2,723
Sep 15, 2026
183.98
184.86
183.02
183.80
183.80
9,867
Sep 14, 2026
185.66
185.76
181.60
182.78
182.78
8,882
Sep 11, 2026
188.86
190.82
188.86
189.12
189.12
3,060
Sep 10, 2026
0.223675
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
191.88
192.16
187.30
187.98
187.98
7,857
Sep 9, 2026
194.38
194.50
192.26
192.26
192.01
5,110
Sep 8, 2026
199.38
200.00
193.88
193.88
193.63
7,460
Sep 7, 2026
198.32
201.60
198.20
199.60
199.34
12,982
Sep 4, 2026
198.10
201.95
197.40
198.08
197.82
20,451
Sep 3, 2026
194.76
198.00
192.44
197.28
197.02
8,128
Sep 2, 2026
187.66
196.40
187.02
193.56
193.31
7,796
Sep 1, 2026
190.28
190.28
185.94
187.80
187.56
4,129
Aug 31, 2026
188.92
190.06
187.00
190.06
189.81
14,092
Aug 28, 2026
194.14
196.66
187.50
187.66
187.42
15,557
Aug 27, 2026
189.62
197.72
188.18
195.82
195.57
47,602
Aug 26, 2026
183.40
183.46
179.78
179.84
179.61
12,849
Aug 25, 2026
180.56
183.64
180.16
182.30
182.06
8,863
Aug 24, 2026
184.26
184.80
178.82
178.82
178.59
12,576
Aug 21, 2026
186.06
186.72
182.48
183.80
183.56
3,928
Aug 20, 2026
187.66
187.86
184.98
185.66
185.42
4,846
Aug 19, 2026
188.84
190.54
186.00
186.96
186.72
4,572
Aug 18, 2026
191.94
192.50
189.02
189.86
189.61
5,455
Aug 17, 2026
194.90
196.44
194.50
195.08
194.83
9,300
Aug 14, 2026
195.10
196.02
194.16
194.50
194.25
7,746
Aug 13, 2026
194.78
196.26
193.40
195.84
195.59
6,334
Aug 12, 2026
189.32
194.64
189.22
193.56
193.31
3,960
Aug 11, 2026
189.90
192.00
188.00
188.86
188.61
7,176
Aug 10, 2026
194.80
195.06
187.92
189.60
189.35
12,635
Aug 7, 2026
189.94
194.30
189.86
192.68
192.43
11,665
Aug 6, 2026
190.54
193.60
188.74
190.14
189.89
11,841
Aug 5, 2026
188.32
192.16
186.00
190.06
189.81
15,228
Aug 4, 2026
180.64
184.70
180.28
184.04
183.80
6,634
Aug 3, 2026
175.04
181.18
171.88
180.14
179.91
6,780
Jul 31, 2026
172.60
175.00
169.84
175.00
174.77
8,022
Jul 30, 2026
167.28
170.96
166.20
168.42
168.20
6,287
Jul 29, 2026
171.32
173.66
166.00
166.22
166.00
8,387
Jul 28, 2026
169.82
173.68
169.68
173.24
173.01
7,008
Jul 27, 2026
183.52
183.76
171.94
173.32
173.09
11,379
Jul 24, 2026
181.90
185.48
180.42
180.42
180.19
2,818
Jul 23, 2026
185.34
185.34
181.54
183.12
182.88
4,929
Jul 22, 2026
180.06
187.78
179.44
186.24
186.00
10,694
Jul 21, 2026
179.04
182.12
178.94
181.36
181.12
2,747
Jul 20, 2026
177.12
181.76
177.10
177.68
177.45
4,445
Jul 17, 2026
176.34
180.02
173.54
177.78
177.55
6,634
Jul 16, 2026
184.38
184.38
180.12
181.26
181.02
3,659
Jul 15, 2026
186.02
186.34
180.80
184.96
184.72
9,352
Jul 14, 2026
179.96
185.86
178.80
185.40
185.16
6,654
Jul 13, 2026
182.22
183.08
179.00
179.52
179.29
4,286
Jul 10, 2026
177.16
184.60
176.00
184.50
184.26
9,933
Jul 9, 2026
178.78
180.38
174.44
177.86
177.63
11,481
Jul 8, 2026
171.32
179.44
169.38
179.44
179.21
8,231
Jul 7, 2026
169.80
173.20
166.80
171.74
171.52
6,422
Jul 6, 2026
170.44
172.60
170.00
170.96
170.74
5,615
Jul 3, 2026
172.22
172.38
170.98
171.72
171.50
2,307
Jul 2, 2026
173.86
173.86
168.52
170.00
169.78
4,773
Jul 1, 2026
173.84
175.08
170.26
173.68
173.45
4,129
Jun 30, 2026
171.68
174.60
170.88
174.60
174.37
5,270
Jun 29, 2026
170.66
171.04
166.92
170.46
170.24
5,621
Jun 26, 2026
169.02
171.02
167.70
169.64
169.42
15,911
Jun 25, 2026
176.68
177.74
169.44
171.98
171.76
16,674
Jun 24, 2026
177.06
177.80
173.36
175.26
175.03
7,860
Jun 23, 2026
179.24
179.24
176.12
176.94
176.71
11,142
Jun 22, 2026
182.80
187.00
182.00
182.28
182.04
6,347
Jun 19, 2026
181.14
183.10
181.14
181.90
181.66
7,398
Jun 18, 2026
178.96
184.00
178.82
183.26
183.02
9,911
Jun 17, 2026
179.68
180.12
177.50
178.00
177.77
9,812
Jun 16, 2026
182.32
182.90
179.00
179.00
178.77
7,856
Jun 15, 2026
181.12
183.26
178.98
182.50
182.26
14,734
Jun 12, 2026
176.88
178.70
175.76
176.28
176.05
10,193
Jun 11, 2026
174.84
176.86
173.60
176.54
176.31
8,252
Jun 10, 2026
177.98
178.38
173.34
174.22
173.99
9,975
Jun 9, 2026
181.82
182.40
173.00
180.00
179.77
9,546
Jun 8, 2026
178.80
182.44
178.46
180.44
180.21
17,083
Jun 5, 2026
185.28
185.82
177.92
178.94
178.71
7,251
Jun 4, 2026
0.223675
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
185.18
188.98
181.70
188.98
188.73
11,490
Jun 3, 2026
191.60
192.98
185.24
185.90
185.41
17,449
Jun 2, 2026
193.32
198.74
190.40
190.76
190.26
15,229
Jun 1, 2026
185.66
193.10
183.88
192.68
192.17
21,599
May 29, 2026
184.82
186.46
181.86
181.86
181.38
10,541
May 28, 2026
181.98
184.48
181.02
184.06
183.57
13,118
May 27, 2026
184.08
186.00
179.78
183.12
182.64
12,139
May 26, 2026
186.72
187.62
182.50
184.06
183.57
10,675
May 25, 2026
187.92
189.40
187.92
189.00
188.50
7,719
May 22, 2026
189.86
190.76
185.60
185.84
185.35
12,236
May 21, 2026
191.44
195.46
188.42
189.34
188.84
19,282
May 20, 2026
191.62
194.04
190.50
192.18
191.67
15,366
May 19, 2026
189.58
193.10
188.00
189.32
188.82
11,734
May 18, 2026
192.18
197.68
188.00
190.28
189.78
14,047
May 15, 2026
197.86
200.95
193.54
194.00
193.49
17,058
May 14, 2026
198.04
202.20
195.88
201.10
200.57
27,064
May 13, 2026
191.04
194.24
189.42
192.66
192.15
21,309
May 12, 2026
185.48
190.30
183.46
185.84
185.35
12,444
May 11, 2026
182.58
188.64
181.00
186.20
185.71
14,657
May 8, 2026
181.30
184.70
181.08
182.54
182.06
18,590
May 7, 2026
177.38
182.00
176.00
180.00
179.52
16,089
May 6, 2026
167.40
176.66
167.22
176.52
176.05
13,585
May 5, 2026
170.08
170.90
167.96
167.96
167.52
10,517
May 4, 2026
170.04
171.86
166.86
169.88
169.43
13,727
Apr 30, 2026
177.58
180.34
169.86
170.56
170.11
15,046
Apr 29, 2026
182.76
183.16
177.88
177.88
177.41
8,326
Apr 28, 2026
184.24
184.68
178.46
182.42
181.94
11,013
Apr 27, 2026
178.28
184.62
176.94
184.50
184.01
17,214
Apr 24, 2026
171.10
179.78
170.56
178.40
177.93
13,325
Apr 23, 2026
172.26
174.24
170.00
170.54
170.09
5,712
Apr 22, 2026
171.26
172.90
169.94
172.90
172.44
4,603
Apr 21, 2026
171.46
172.56
169.80
170.34
169.89
12,314
Apr 20, 2026
169.32
171.00
168.44
171.00
170.55
9,876
Apr 17, 2026
168.00
171.34
168.00
171.34
170.89
40,590
Apr 16, 2026
169.24
169.74
167.04
168.26
167.82
13,924
Apr 15, 2026
165.56
169.50
165.34
167.44
167.00
17,639
Apr 14, 2026
160.90
166.40
160.62
166.04
165.60
12,866
Apr 13, 2026
158.64
161.84
158.62
160.96
160.53
9,846
Apr 10, 2026
156.62
161.76
156.10
160.74
160.32
11,994
Apr 9, 2026
154.88
157.16
154.50
157.14
156.72
4,296
Apr 8, 2026
157.52
158.48
154.98
156.16
155.75
12,103
Apr 7, 2026
152.94
153.38
150.30
152.22
151.82
10,934
Apr 2, 2026
148.48
153.50
147.80
153.50
153.09
5,361
Apr 1, 2026
152.06
152.80
150.82
152.08
151.68
12,617
Mar 31, 2026
144.74
151.00
144.58
151.00
150.60
6,052
Mar 30, 2026
145.32
147.48
143.68
144.06
143.68
14,490
Mar 27, 2026
149.76
150.02
145.36
145.48
145.10
10,503
Mar 26, 2026
153.68
153.82
148.52
149.52
149.12
5,068
Mar 25, 2026
152.38
156.00
152.36
154.46
154.05
8,141
Mar 24, 2026
151.84
152.54
150.28
152.54
152.14
8,909
Mar 23, 2026
147.80
153.96
146.98
151.20
150.80
14,390
Mar 20, 2026
154.00
154.86
149.60
150.50
150.10
7,933
Mar 19, 2026
157.08
157.28
153.30
154.46
154.05
11,034
Mar 18, 2026
158.88
159.42
157.16
157.34
156.92
9,313
Mar 17, 2026
159.56
160.66
157.70
157.76
157.34
15,694
Mar 16, 2026
159.60
161.10
157.76
158.74
158.32
13,789
Mar 13, 2026
159.16
161.62
157.50
157.90
157.48
4,712
Mar 12, 2026
159.86
160.30
158.06
158.94
158.52
6,741
Mar 11, 2026
0.008947
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
159.58
161.20
159.04
160.48
160.06
7,101
Mar 10, 2026
156.42
159.96
156.14
159.38
158.95
12,459
Mar 9, 2026
151.68
157.36
151.36
156.64
156.22
11,263
Mar 6, 2026
157.24
157.54
153.00
153.00
152.59
6,676
Mar 5, 2026
157.26
158.30
154.00
155.82
155.40
5,543
Mar 4, 2026
153.48
158.50
153.48
157.26
156.83
12,016
Mar 3, 2026
153.26
155.60
151.90
155.14
154.72
14,695
Mar 2, 2026
148.00
156.60
147.68
156.02
155.60
30,241
Feb 27, 2026
157.46
158.06
149.52
149.52
149.12
31,472
Feb 26, 2026
167.84
168.58
156.30
156.66
156.24
34,679
Feb 25, 2026
163.82
167.28
163.82
165.58
165.13
22,529
Feb 24, 2026
163.70
164.18
159.32
163.90
163.46
12,253
Feb 23, 2026
159.66
164.00
159.56
162.02
161.58
13,662
Feb 20, 2026
159.86
161.48
158.56
161.04
160.60
13,115
Feb 19, 2026
160.10
160.34
158.02
159.64
159.21
7,471
Feb 18, 2026
158.08
161.00
158.00
159.68
159.25
9,170
Feb 17, 2026
153.50
157.70
151.78
156.10
155.68
5,607
Feb 16, 2026
154.16
155.70
153.98
154.32
153.90
4,227
Feb 13, 2026
157.66
158.78
153.92
153.92
153.50
5,748
Feb 12, 2026
160.54
162.24
157.50
157.50
157.07
6,960
Feb 11, 2026
158.28
162.58
157.72
160.98
160.54
5,365
Feb 10, 2026
159.88
161.16
158.38
158.80
158.37
10,800
Feb 9, 2026
156.04
162.00
154.44
159.48
159.05
17,032
Feb 6, 2026
146.48
158.00
145.96
158.00
157.57
16,210
Feb 5, 2026
150.42
151.34
145.30
145.30
144.91
15,432
Feb 4, 2026
152.10
153.60
146.00
147.70
147.30
11,614
Feb 3, 2026
158.44
158.66
149.32
151.96
151.55
18,682
Feb 2, 2026
157.00
161.20
156.96
157.78
157.35
10,560
Jan 30, 2026
159.06
163.50
158.20
160.88
160.44
11,342
Jan 29, 2026
159.82
161.00
156.06
161.00
160.56
10,509
Jan 28, 2026
159.86
161.14
159.12
160.38
159.95
11,192
Jan 27, 2026
157.72
158.66
155.74
156.82
156.40
6,847
Jan 26, 2026
157.06
159.04
156.48
156.72
156.30
10,988
Jan 23, 2026
157.04
161.00
156.24
158.56
158.13
4,463
Jan 22, 2026
157.48
158.60
156.60
156.76
156.34
12,671
Jan 21, 2026
153.16
158.32
151.82
157.36
156.93
8,639
Jan 20, 2026
156.60
156.60
152.00
152.00
151.59
13,136
Jan 19, 2026
157.50
157.60
155.28
156.20
155.78
14,278
Jan 16, 2026
162.06
163.52
160.60
160.60
160.17
6,193
Jan 15, 2026
157.84
163.18
157.84
160.58
160.15
18,502
Jan 14, 2026
158.88
159.12
155.36
156.88
156.46
12,470
Jan 13, 2026
158.74
161.24
157.72
159.40
158.97
14,562
Jan 12, 2026
156.62
160.18
156.06
158.58
158.15
13,805
Jan 9, 2026
158.90
160.22
158.14
159.32
158.89
9,321
Jan 8, 2026
161.16
163.18
157.90
158.80
158.37
15,966
Jan 7, 2026
160.78
163.60
159.98
161.78
161.34
52,251
Jan 6, 2026
161.46
164.00
160.00
160.24
159.81
7,564
Jan 5, 2026
162.52
165.56
159.00
160.08
159.65
13,950
Jan 2, 2026
160.88
164.44
160.58
161.18
160.74
11,651
Dec 30, 2025
159.38
160.36
159.10
160.36
159.93
3,901
Dec 29, 2025
161.38
161.38
158.00
159.90
159.47
12,341
Dec 23, 2025
155.20
160.30
154.70
160.30
159.87
13,229
Dec 22, 2025
155.72
157.14
155.34
155.94
155.52
13,855
Dec 19, 2025
150.12
154.42
149.90
153.76
153.34
10,669
Dec 18, 2025
146.20
150.00
146.20
148.92
148.52
12,117
Dec 17, 2025
151.52
152.12
145.00
145.90
145.51
10,462
Dec 16, 2025
148.60
151.54
148.10
151.54
151.13
27,370
Dec 15, 2025
150.10
151.66
149.00
150.22
149.81
11,771
Dec 12, 2025
153.80
156.00
148.80
149.00
148.60
11,701
Dec 11, 2025
153.96
154.84
150.58
153.84
153.42
9,873
Dec 10, 2025
158.60
159.50
156.48
157.14
156.71
8,290
Dec 9, 2025
163.14
163.24
158.00
158.62
158.19
14,329
Dec 8, 2025
156.92
160.00
156.00
159.00
158.57
9,229
Dec 5, 2025
158.28
158.68
155.68
156.32
155.90
4,361
Dec 4, 2025
0.008947
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
154.88
158.12
154.24
157.36
156.93
9,465
Dec 3, 2025
156.22
158.10
154.00
154.00
153.57
10,877
Dec 2, 2025
155.12
159.74
154.08
156.08
155.65
9,439
Dec 1, 2025
150.82
155.00
148.88
154.80
154.37
19,118
Nov 28, 2025
155.88
156.42
152.14
152.40
151.98
9,668
Nov 27, 2025
155.46
155.46
154.30
154.70
154.27
9,064
Nov 26, 2025
153.78
158.00
150.98
155.40
154.97
15,304
Nov 25, 2025
155.22
155.38
146.82
153.48
153.05
32,565
Nov 24, 2025
156.44
159.06
153.42
158.22
157.78
24,324
Nov 21, 2025
156.92
160.00
150.36
155.16
154.73
34,901
Nov 20, 2025
172.32
172.50
156.32
156.74
156.31
60,468
Nov 19, 2025
156.30
162.50
156.30
161.90
161.45
42,215
Nov 18, 2025
158.34
160.22
154.94
157.02
156.58
29,740
Nov 17, 2025
164.50
165.84
159.30
161.00
160.55
17,693
Nov 14, 2025
160.00
164.30
155.00
163.26
162.81
30,638
Nov 13, 2025
167.36
167.48
158.00
160.28
159.84
19,222
Nov 12, 2025
168.42
169.70
165.18
166.74
166.28
22,335
Nov 11, 2025
171.74
172.00
165.42
167.54
167.08
15,510
Nov 10, 2025
167.52
172.86
166.92
172.22
171.74
23,307
Nov 7, 2025
163.86
164.50
154.60
162.02
161.57
54,700
Nov 6, 2025
171.34
172.20
161.84
162.60
162.15
28,928
Nov 5, 2025
172.20
176.80
169.80
169.80
169.33
28,291
Nov 4, 2025
176.98
177.50
172.92
172.92
172.44
26,516
Nov 3, 2025
176.22
183.24
176.02
179.58
179.08
25,916
Oct 31, 2025
177.62
180.00
175.56
175.56
175.07
23,158
Oct 30, 2025
177.34
179.00
174.22
175.76
175.27
19,673
