NVIDIA Corporation (NVD.DE) XETRA

152.94

+0.6(+0.39%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	149.06	152.94	152.94	153.34	147.78	109,752
April 01, 2026	153	152.34	152.34	153	150.76	132,734
March 31, 2026	144.64	148.1	148.1	148.56	144.54	123,068
March 30, 2026	145.8	146.28	146.28	147.6	144.98	71,110
March 27, 2026	150	146.34	146.34	150	145.48	153,429
March 26, 2026	153.6	150.8	150.8	153.82	150.04	67,142
March 25, 2026	152.82	154.92	154.92	156.44	152.7	79,611
March 24, 2026	151.84	151.02	151.02	152.46	150.16	72,740
March 23, 2026	148.34	151.3	151.3	154.06	148.22	221,364
March 20, 2026	154.44	151.88	151.88	154.92	151.78	102,042
March 19, 2026	157.08	154.86	154.86	157.36	153.2	133,183
March 18, 2026	159.22	158.18	158.18	159.5	157.2	86,016
March 17, 2026	159.86	158.32	158.32	160.62	157.78	89,287
March 16, 2026	159.34	160.4	160.4	161.08	158.52	69,206
March 13, 2026	159.34	158.6	158.6	162.06	158.06	63,708
March 12, 2026	160.24	160.06	160.06	160.52	157.98	95,002
March 11, 2026	159.48	160.58	160.58	161.76	158.82	112,771
March 10, 2026	157.02	159.3	159.3	160.04	156.14	142,087
March 09, 2026	151.64	155.8	155.8	155.86	151.46	112,259
March 06, 2026	157.6	156.32	156.32	157.6	154.74	142,633
March 05, 2026	157.02	158.5	158.5	159.08	155.9	93,238
March 04, 2026	154.2	157.18	157.18	157.72	154.2	137,450
March 03, 2026	153.7	155.04	155.04	155.86	151.7	248,757
March 02, 2026	147.94	155.2	155.2	155.66	147.68	241,836
February 27, 2026	158	153.26	153.26	158.06	152.26	183,958
February 26, 2026	167.7	159.44	159.44	168.7	156.74	357,543
February 25, 2026	164.02	166.64	166.64	166.7	163.96	106,337
February 24, 2026	163.5	162.92	162.92	163.96	159.2	140,198
February 23, 2026	160	161.76	161.76	164.3	159.52	129,789
February 20, 2026	159.76	160.68	0	161.3	158.12	126,143
February 19, 2026	160.16	159.48	0	160.36	158.06	122,138
February 18, 2026	158.16	160.46	0	161.02	158.08	126,206
February 17, 2026	154.18	155.58	0	155.9	151.6	107,618
February 16, 2026	155.02	154.6	0	155.76	154.3	89,328
February 13, 2026	157.66	154.58	0	158.78	153.68	117,236
February 12, 2026	160.8	158.62	0	163	157.96	126,005
February 11, 2026	158.4	160.82	0	162.92	157.72	196,546
February 10, 2026	160.08	159.06	0	161.42	158.08	97,058
February 09, 2026	156.3	161.02	0	162.5	154.22	133,281
February 06, 2026	146.2	155.78	0	155.92	146	150,536
February 05, 2026	150.16	148.32	0	151.34	145.14	158,253
February 04, 2026	151.98	148.22	0	153.78	148.04	121,592
February 03, 2026	158.46	152.22	0	158.78	151.68	152,583
February 02, 2026	158.52	160.38	0	160.44	157.76	187,850
January 30, 2026	158.42	161.98	0	163.6	158.28	127,940
January 29, 2026	159.52	157.44	0	161.82	155.96	123,465
January 28, 2026	160.08	160.46	0	160.98	158.98	188,478
January 27, 2026	157.92	158.42	0	158.7	155.56	77,799
January 26, 2026	157.82	157.32	0	159.24	156.42	101,875
January 23, 2026	157.38	159.4	0	161.4	156.34	268,572
January 22, 2026	157.76	158.16	0	158.9	156.94	144,438
January 21, 2026	153.44	155.74	0	156.98	151.76	127,747
January 20, 2026	155.46	153.78	0	155.8	153.24	176,184
January 19, 2026	157.14	156.3	0	157.6	155.22	342,970
January 16, 2026	162.58	161.5	0	163.8	161.48	95,995
January 15, 2026	158.18	161	0	163.18	158.16	243,384
January 14, 2026	159.02	156.82	0	159.2	155.32	179,447
January 13, 2026	158.8	159.5	0	159.64	157.44	111,817
January 12, 2026	157.06	159.38	0	159.38	156.04	130,654
January 09, 2026	159.04	159.84	0	160.5	157.88	109,269