Frankfurt - Delayed Quote
EUR
NVIDIA Corporation (NVDG.F)
29.20
-1.00
(-3.31%)
At close: October 30 at 8:02:02 AM 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
29.20
29.20
29.20
29.20
29.20
-
Oct 29, 2026
30.10
30.70
30.10
30.20
30.20
76
Oct 28, 2026
31.00
31.60
31.00
31.00
31.00
578
Oct 27, 2026
30.80
30.80
30.40
30.40
30.40
130
Oct 26, 2026
30.00
30.60
30.00
30.60
30.60
10
Oct 23, 2026
30.00
30.10
30.00
30.10
30.10
106
Oct 22, 2026
30.50
30.50
30.50
30.50
30.50
-
Oct 21, 2026
30.60
31.40
30.60
31.40
31.40
800
Oct 20, 2026
30.20
30.70
30.20
30.70
30.70
13
Oct 19, 2026
30.80
30.80
30.00
30.00
30.00
46
Oct 16, 2026
30.20
30.60
30.20
30.60
30.60
115
Oct 15, 2026
30.20
30.60
30.20
30.60
30.60
39
Oct 14, 2026
31.50
31.50
31.30
31.30
31.30
1
Oct 13, 2026
31.20
31.80
31.20
31.70
31.70
565
Oct 12, 2026
31.90
32.50
31.60
32.50
32.50
354
Oct 9, 2026
32.90
32.90
32.30
32.30
32.30
256
Oct 8, 2026
32.90
32.90
32.90
32.90
32.90
-
Oct 7, 2026
33.20
33.20
33.20
33.20
33.20
-
Oct 6, 2026
33.30
33.50
33.30
33.50
33.50
367
Oct 5, 2026
32.00
33.20
32.00
33.20
33.20
134
Oct 2, 2026
32.20
32.70
32.20
32.70
32.70
70
Oct 1, 2026
31.90
31.90
31.90
31.90
31.90
-
Sep 30, 2026
31.80
31.80
31.70
31.70
31.70
5
Sep 29, 2026
31.70
32.50
31.70
31.90
31.90
237
Sep 28, 2026
30.90
31.00
30.90
31.00
31.00
155
Sep 25, 2026
31.10
31.30
30.70
30.70
30.70
118
Sep 24, 2026
31.00
31.00
31.00
31.00
31.00
-
Sep 23, 2026
31.50
31.50
31.10
31.10
31.10
166
Sep 22, 2026
31.40
31.40
31.40
31.40
31.40
70
Sep 21, 2026
30.90
31.30
30.90
31.30
31.30
140
Sep 18, 2026
30.60
30.60
30.60
30.60
30.60
-
Sep 17, 2026
29.90
29.90
29.90
29.90
29.90
-
Sep 16, 2026
29.70
29.70
29.70
29.70
29.70
20
Sep 15, 2026
30.00
30.00
29.50
29.50
29.50
250
Sep 14, 2026
29.80
29.80
29.80
29.80
29.80
-
Sep 11, 2026
30.30
30.60
30.30
30.60
30.60
831
Sep 10, 2026
0.03647936
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
30.50
30.50
30.50
30.50
30.50
-
Sep 9, 2026
30.90
30.90
30.90
30.90
30.84
-
Sep 8, 2026
31.80
31.80
31.20
31.20
31.14
160
Sep 7, 2026
31.70
32.50
31.70
32.50
32.44
221
Sep 4, 2026
31.50
32.30
31.50
32.30
32.24
637
Sep 3, 2026
31.00
31.00
31.00
31.00
30.94
-
Sep 2, 2026
30.00
30.00
30.00
30.00
29.94
-
Sep 1, 2026
30.50
30.50
30.50
30.50
30.44
-
Aug 31, 2026
30.30
31.00
30.20
30.20
30.14
585
Aug 28, 2026
31.80
31.80
30.00
30.00
29.94
792
Aug 27, 2026
30.30
31.90
30.30
31.70
31.64
3,659
Aug 26, 2026
29.20
29.20
29.20
29.20
29.15
-
Aug 25, 2026
28.80
28.80
28.80
28.80
28.75
-
Aug 24, 2026
29.50
29.60
29.20
29.20
29.15
2,128
Aug 21, 2026
29.70
30.30
29.70
29.90
29.84
19
Aug 20, 2026
30.00
30.00
30.00
30.00
29.94
-
Aug 19, 2026
30.10
30.10
30.10
30.10
30.04
-
Aug 18, 2026
30.50
30.90
30.50
30.80
30.74
86
Aug 17, 2026
31.00
31.50
31.00
31.50
31.44
360
Aug 14, 2026
30.90
30.90
30.90
30.90
30.84
-
Aug 13, 2026
30.90
31.60
30.90
31.60
31.54
70
Aug 12, 2026
30.10
31.00
30.10
30.80
30.74
591
Aug 11, 2026
30.00
30.40
30.00
30.30
30.24
46
Aug 10, 2026
30.60
30.60
30.60
30.60
30.54
-
Aug 7, 2026
29.80
31.10
29.80
30.60
30.54
139
Aug 6, 2026
29.80
30.60
29.80
30.60
30.54
420
Aug 5, 2026
29.50
30.60
29.50
30.60
30.54
489
Aug 4, 2026
28.40
29.00
28.40
28.80
28.75
16
Aug 3, 2026
28.10
28.10
28.10
28.10
28.05
100
Jul 31, 2026
27.20
27.70
27.20
27.70
27.65
450
Jul 30, 2026
26.40
27.00
26.40
27.00
26.95
11,512
Jul 29, 2026
26.90
26.90
26.90
26.90
26.85
-
Jul 28, 2026
26.70
27.60
26.70
27.60
27.55
35
Jul 27, 2026
28.90
28.90
28.90
28.90
28.85
-
Jul 24, 2026
28.60
29.20
28.60
28.80
28.75
867
Jul 23, 2026
29.20
29.20
29.20
29.20
29.15
-
Jul 22, 2026
28.30
28.30
28.30
28.30
28.25
-
Jul 21, 2026
28.30
28.80
28.30
28.70
28.65
1,564
Jul 20, 2026
27.90
27.90
27.90
27.90
27.85
-
Jul 17, 2026
27.70
28.70
27.40
28.70
28.65
707
Jul 16, 2026
28.90
29.20
28.90
29.20
29.15
2
Jul 15, 2026
28.90
29.40
28.90
29.40
29.35
850
Jul 14, 2026
28.20
29.30
28.20
29.30
29.25
320
Jul 13, 2026
28.40
28.50
28.40
28.50
28.45
1,015
Jul 10, 2026
27.70
28.10
27.70
28.10
28.05
28
Jul 9, 2026
28.00
28.10
28.00
28.10
28.05
25
Jul 8, 2026
26.60
28.20
26.60
28.20
28.15
781
Jul 7, 2026
26.40
26.90
26.40
26.90
26.85
414
Jul 6, 2026
26.50
27.00
26.50
27.00
26.95
51
Jul 3, 2026
26.80
27.10
26.80
27.10
27.05
50
Jul 2, 2026
27.00
27.30
27.00
27.10
27.05
3
Jul 1, 2026
27.10
27.10
27.10
27.10
27.05
-
Jun 30, 2026
26.90
27.40
26.90
27.40
27.35
40
Jun 29, 2026
27.70
27.70
27.60
27.60
27.55
340
Jun 26, 2026
27.40
27.50
26.90
27.10
27.05
2,431
Jun 25, 2026
28.60
28.60
28.60
28.60
28.55
-
Jun 24, 2026
28.70
28.70
28.70
28.70
28.65
-
Jun 23, 2026
29.10
29.10
28.00
28.00
27.95
57
Jun 22, 2026
29.70
30.00
29.10
29.10
29.05
576
Jun 19, 2026
28.70
28.90
28.70
28.90
28.85
100
Jun 18, 2026
29.00
29.10
29.00
29.10
29.05
4
Jun 17, 2026
29.10
29.10
28.50
28.50
28.45
19
Jun 16, 2026
29.60
29.60
29.60
29.60
29.55
-
Jun 15, 2026
29.40
29.50
29.20
29.20
29.15
675
Jun 12, 2026
28.70
28.70
28.70
28.70
28.65
-
Jun 11, 2026
28.30
29.10
28.30
29.10
29.05
24
Jun 10, 2026
29.00
29.00
28.20
28.20
28.15
60
Jun 9, 2026
29.60
30.10
28.80
28.80
28.75
891
Jun 8, 2026
29.00
29.00
29.00
29.00
28.95
35
Jun 5, 2026
30.30
30.70
29.70
29.70
29.65
405
Jun 4, 2026
0.036666878
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
30.20
30.90
29.70
29.70
29.65
258
Jun 3, 2026
31.20
31.80
30.60
30.60
30.49
1,100
Jun 2, 2026
32.10
32.40
31.30
31.30
31.18
306
Jun 1, 2026
30.20
31.50
30.20
31.50
31.38
35
May 29, 2026
30.10
30.10
30.10
30.10
29.99
-
May 28, 2026
29.60
30.20
29.60
30.20
30.09
1,199
May 27, 2026
30.50
30.50
29.40
29.90
29.79
1,051
May 26, 2026
30.40
30.50
30.40
30.50
30.39
500
May 25, 2026
30.60
30.60
30.60
30.60
30.49
1
May 22, 2026
31.00
31.00
30.70
30.70
30.59
1,000
May 21, 2026
31.30
31.90
31.30
31.70
31.58
377
May 20, 2026
31.20
31.20
31.20
31.20
31.08
-
May 19, 2026
30.90
31.40
30.90
31.40
31.28
1,549
May 18, 2026
31.30
31.70
31.30
31.70
31.58
150
May 15, 2026
32.50
32.70
32.00
32.70
32.58
1,020
May 14, 2026
32.20
33.20
32.20
33.20
33.08
260
May 13, 2026
31.00
31.90
31.00
31.60
31.48
84
May 12, 2026
30.10
30.10
30.10
30.10
29.99
-
May 11, 2026
29.70
30.70
29.70
30.70
30.59
115
May 8, 2026
29.60
30.20
29.60
30.20
30.09
711
May 7, 2026
29.00
29.20
29.00
29.20
29.09
62
May 6, 2026
27.20
27.90
27.20
27.90
27.80
200
May 5, 2026
27.70
27.70
27.70
27.70
27.60
35
May 4, 2026
27.70
27.70
27.70
27.70
27.60
-
Apr 30, 2026
28.90
28.90
28.90
28.90
28.79
-
Apr 29, 2026
29.80
29.80
29.80
29.80
29.69
-
Apr 28, 2026
29.90
30.20
29.90
29.90
29.79
502
Apr 27, 2026
29.60
30.00
29.00
30.00
29.89
68
Apr 24, 2026
27.80
29.80
27.80
29.80
29.69
50
Apr 23, 2026
27.90
27.90
27.90
27.90
27.80
-
Apr 22, 2026
27.90
27.90
27.90
27.90
27.80
-
Apr 21, 2026
27.90
27.90
27.90
27.90
27.80
-
Apr 20, 2026
27.60
27.60
27.60
27.60
27.50
-
Apr 17, 2026
27.30
28.00
27.30
27.90
27.80
2,415
Apr 16, 2026
27.50
27.70
27.50
27.70
27.60
1,605
Apr 15, 2026
26.90
26.90
26.90
26.90
26.80
-
Apr 14, 2026
26.20
26.80
26.20
26.50
26.40
2,987
Apr 13, 2026
26.30
26.30
26.30
26.30
26.20
100
Apr 10, 2026
25.50
25.50
25.50
25.50
25.41
-
Apr 9, 2026
25.20
25.20
25.20
25.20
25.11
-
Apr 8, 2026
25.40
25.40
25.40
25.40
25.31
-
Apr 7, 2026
24.80
24.80
24.80
24.80
24.71
-
Apr 2, 2026
24.10
25.00
24.10
25.00
24.91
60
Apr 1, 2026
24.70
24.80
24.70
24.80
24.71
200
Mar 31, 2026
23.50
23.50
23.50
23.50
23.41
-
Mar 30, 2026
23.60
23.60
23.60
23.60
23.51
-
Mar 27, 2026
24.30
24.30
23.50
23.60
23.51
1,235
Mar 26, 2026
25.00
25.00
24.30
24.30
24.21
240
Mar 25, 2026
24.80
25.40
24.80
25.40
25.31
100
Mar 24, 2026
24.70
24.70
24.70
24.70
24.61
-
Mar 23, 2026
23.80
23.80
23.80
23.80
23.71
-
Mar 20, 2026
25.00
25.00
24.40
24.40
24.31
346
Mar 19, 2026
26.00
26.00
25.70
25.70
25.60
550
Mar 18, 2026
26.00
26.20
26.00
26.20
26.10
10,000
Mar 17, 2026
26.00
26.00
26.00
26.00
25.90
-
Mar 16, 2026
26.00
26.00
26.00
26.00
25.90
-
Mar 13, 2026
26.00
26.00
26.00
26.00
25.90
-
Mar 12, 2026
26.60
26.60
26.60
26.60
26.50
301
Mar 11, 2026
0.0014771201
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
26.00
26.00
26.00
26.00
25.90
100
Mar 10, 2026
25.50
25.50
25.50
25.50
25.40
-
Mar 9, 2026
24.70
24.70
24.70
24.70
24.61
-
Mar 6, 2026
25.70
25.70
25.20
25.70
25.60
153
Mar 5, 2026
25.60
25.60
25.60
25.60
25.50
-
Mar 4, 2026
24.90
25.80
24.90
25.80
25.70
617
Mar 3, 2026
25.00
25.00
24.90
25.00
24.90
738
Mar 2, 2026
24.50
25.90
24.50
25.90
25.80
320
Feb 27, 2026
25.70
25.70
25.70
25.70
25.60
-
Feb 26, 2026
27.20
27.70
26.10
26.10
26.00
525
Feb 25, 2026
26.60
27.80
26.60
27.80
27.69
20
Feb 24, 2026
26.60
26.60
26.10
26.10
26.00
250
Feb 23, 2026
26.10
26.80
26.10
26.80
26.70
1,006
Feb 20, 2026
26.00
26.00
26.00
26.00
25.90
150
Feb 19, 2026
26.10
26.10
26.10
26.10
26.00
-
Feb 18, 2026
25.80
25.80
25.80
25.80
25.70
-
Feb 17, 2026
25.00
25.60
25.00
25.60
25.50
13
Feb 16, 2026
25.30
25.30
25.30
25.30
25.20
20
Feb 13, 2026
26.00
26.00
26.00
26.00
25.90
67
Feb 12, 2026
26.10
26.10
26.10
26.10
26.00
-
Feb 11, 2026
26.00
26.00
26.00
26.00
25.90
-
Feb 10, 2026
26.00
26.70
26.00
26.70
26.60
293
Feb 9, 2026
25.30
25.30
25.20
25.20
25.10
20
Feb 6, 2026
23.80
23.80
23.80
23.80
23.71
728
Feb 5, 2026
24.40
24.40
24.00
24.00
23.91
541
Feb 4, 2026
24.70
25.40
24.70
25.40
25.30
5,100
Feb 3, 2026
25.70
25.70
25.30
25.30
25.20
1
Feb 2, 2026
25.50
25.70
25.50
25.70
25.60
207
Jan 30, 2026
25.90
25.90
25.90
25.90
25.80
-
Jan 29, 2026
26.30
26.40
26.30
26.40
26.30
176
Jan 28, 2026
26.00
26.00
26.00
26.00
25.90
-
Jan 27, 2026
25.70
25.70
25.70
25.70
25.60
-
Jan 26, 2026
25.60
25.60
25.60
25.60
25.50
60
Jan 23, 2026
25.60
26.20
25.50
26.20
26.10
403
Jan 22, 2026
25.60
25.70
25.60
25.70
25.60
68
Jan 21, 2026
24.90
25.90
24.90
25.40
25.30
327
Jan 20, 2026
25.40
25.60
25.40
25.60
25.50
73
Jan 19, 2026
25.40
25.70
25.40
25.70
25.60
788
Jan 16, 2026
26.40
26.40
26.20
26.20
26.10
372
Jan 15, 2026
25.70
26.10
25.70
26.10
26.00
250
Jan 14, 2026
25.80
26.30
25.80
26.30
26.20
137
Jan 13, 2026
25.80
26.40
25.80
26.00
25.90
926
Jan 12, 2026
25.50
26.10
25.50
26.10
26.00
8
Jan 9, 2026
25.80
26.50
25.80
26.50
26.40
2
Jan 8, 2026
26.80
26.80
26.80
26.80
26.70
4
Jan 7, 2026
26.10
26.80
26.10
26.80
26.70
518
Jan 6, 2026
26.20
26.50
26.20
26.50
26.40
3
Jan 5, 2026
26.40
26.40
26.20
26.20
26.10
25
Jan 2, 2026
26.80
26.90
26.80
26.90
26.80
288
Dec 30, 2025
25.90
26.50
25.80
25.90
25.80
374
Dec 29, 2025
26.20
26.80
25.90
26.60
26.50
868
Dec 23, 2025
25.20
25.80
25.20
25.80
25.70
13
Dec 22, 2025
25.30
25.90
25.30
25.90
25.80
1,414
Dec 19, 2025
24.40
24.90
24.40
24.90
24.81
1,023
Dec 18, 2025
23.80
23.90
23.80
23.90
23.81
109
Dec 17, 2025
24.60
25.00
24.20
24.20
24.11
895
Dec 16, 2025
24.20
24.90
24.20
24.90
24.81
113
Dec 15, 2025
24.40
25.10
24.40
25.10
25.00
75
Dec 12, 2025
25.80
25.80
25.00
25.10
25.00
788
Dec 11, 2025
25.00
25.00
25.00
25.00
24.90
18
Dec 10, 2025
26.00
26.20
26.00
26.00
25.90
62
Dec 9, 2025
26.60
26.60
26.60
26.60
26.50
-
Dec 8, 2025
25.90
25.90
25.90
25.90
25.80
68
Dec 5, 2025
25.60
26.20
25.60
26.20
26.10
42
Dec 4, 2025
0.0014195199
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
25.20
25.60
25.20
25.60
25.50
923
Dec 3, 2025
25.60
25.60
25.60
25.60
25.50
185
Dec 2, 2025
25.20
25.60
25.00
25.60
25.50
303
Dec 1, 2025
24.90
24.90
24.80
24.80
24.70
20
Nov 28, 2025
25.40
25.40
25.40
25.40
25.30
44
Nov 27, 2025
25.20
25.30
25.20
25.30
25.20
464
Nov 26, 2025
25.00
25.00
25.00
25.00
24.90
15
Nov 25, 2025
25.70
25.70
24.10
24.10
24.01
210
Nov 24, 2025
25.60
25.80
25.40
25.80
25.70
456
Nov 21, 2025
26.20
26.20
24.60
24.60
24.50
802
Nov 20, 2025
27.40
28.20
26.90
26.90
26.80
546
Nov 19, 2025
25.60
26.00
25.60
26.00
25.90
1,382
Nov 18, 2025
26.00
26.00
25.70
25.70
25.60
148
Nov 17, 2025
26.80
26.80
26.10
26.30
26.20
50
Nov 14, 2025
26.20
26.20
25.90
25.90
25.80
55
Nov 13, 2025
27.30
27.30
27.30
27.30
27.19
-
Nov 12, 2025
28.00
28.00
27.40
27.40
27.29
1,005
Nov 11, 2025
28.90
28.90
27.20
27.30
27.19
744
Nov 10, 2025
26.90
27.80
26.90
27.80
27.69
355
Nov 7, 2025
26.90
26.90
25.30
25.60
25.50
312
Nov 6, 2025
27.90
28.50
26.40
26.40
26.30
1,129
Nov 5, 2025
28.30
28.90
28.10
28.10
27.99
130
Nov 4, 2025
29.20
29.40
28.40
28.40
28.29
710
Nov 3, 2025
29.40
29.40
29.40
29.40
29.29
20
Oct 31, 2025
28.90
29.50
28.90
28.90
28.79
168
Oct 30, 2025
29.90
30.50
28.50
28.50
28.39
593
