NVIDIA Corporation - NVD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	151.66	150.74	150.74	153.18	149.72	127,503
September 25, 2025	150.04	153.22	153.22	153.22	148.16	219,587
September 24, 2025	152.5	151.38	151.38	153.16	151.28	91,227
September 23, 2025	155.2	152.9	152.9	155.3	151.84	121,802
September 22, 2025	149.76	149.12	149.12	149.76	148.32	55,152
September 19, 2025	149.58	149.92	149.92	151.36	148.88	124,656
September 18, 2025	145.8	149.58	149.58	149.7	145.3	244,978
September 17, 2025	148.3	143.66	143.66	148.7	143.24	216,694
September 16, 2025	150.78	148.82	148.82	150.82	148.6	133,526
September 15, 2025	151.9	150.38	150.38	151.9	146.94	288,323
September 12, 2025	151.06	151.52	151.52	152.32	150.68	108,503
September 11, 2025	152.2	151.86	151.86	153.7	150.82	178,158
September 10, 2025	148.5	152.22	152.22	152.82	146.96	262,070
September 09, 2025	143.74	142.96	142.96	144.54	142.2	124,606
September 08, 2025	142.46	144.78	144.78	145.46	142.16	173,277
September 05, 2025	146.58	141.5	141.5	146.84	139.76	334,928
September 04, 2025	146.36	146.58	146.58	147.62	145.54	119,294
September 03, 2025	146.3	146.14	146.14	147.78	145.7	124,654
September 02, 2025	148.34	144.58	144.58	148.48	144.58	207,284
September 01, 2025	147.68	148.68	148.68	148.96	147.6	159,912
August 29, 2025	154.08	149.3	149.3	154.38	148.26	181,021
August 28, 2025	153.2	153.82	153.82	158.2	151.18	470,005
August 27, 2025	157	156.58	156.58	158.2	154.58	213,275
August 26, 2025	155	155.22	155.22	155.92	153.5	97,140
August 25, 2025	152.34	155.36	155.36	155.36	150.94	150,707
August 22, 2025	148	152.28	152.28	152.28	147.5	221,058
August 21, 2025	151	151.12	151.12	151.92	149.3	191,502
August 20, 2025	150.32	148.24	148.24	151.62	144.82	307,294
August 19, 2025	156.1	152.82	152.82	156.52	151.96	112,920
August 18, 2025	153.72	155.3	155.3	156.64	153.38	180,378
August 15, 2025	156.1	153.16	153.16	156.1	152.2	116,989
August 14, 2025	155.2	155.72	155.72	156.9	154.06	202,794
August 13, 2025	156.62	153.88	153.88	157.12	153.2	154,582
August 12, 2025	156.26	156.22	156.22	158.1	154	158,413
August 11, 2025	156.3	158.06	158.06	158.4	153.76	241,239
August 08, 2025	155.72	156.56	156.56	157.2	155	101,530
August 07, 2025	154.7	156.06	156.06	157.88	154.28	206,760
August 06, 2025	153.94	153.08	153.08	154.44	151.46	168,407
August 05, 2025	156.98	152.52	152.52	157.34	152.24	155,897
August 04, 2025	150.9	153.84	153.84	153.9	150.68	254,828
August 01, 2025	154.24	151.48	151.48	154.24	147.72	482,156
July 31, 2025	159.76	157.28	157.28	160.72	156.18	299,976
July 30, 2025	152.9	155.4	155.4	156.16	151.9	118,037
July 29, 2025	155	152.9	152.9	155.54	152.34	226,872
July 28, 2025	149.04	150.52	150.52	150.9	148.98	169,147
July 25, 2025	147.98	148.22	148.22	148.96	147.2	130,056
July 24, 2025	146.66	146.6	146.6	147.44	145.48	151,387
July 23, 2025	143.44	144.5	144.5	145.36	142.9	162,425
July 22, 2025	146.24	143.32	143.32	146.64	140.64	275,660
July 21, 2025	148.46	147.48	147.48	148.92	147.3	222,653
July 18, 2025	149.36	147.92	147.92	149.6	147.08	166,995
July 17, 2025	149	149.4	149.4	149.9	147.54	234,443
July 16, 2025	146.5	145	145	148.2	145	258,742
July 15, 2025	145.4	147.6	147.6	148.3	145.24	425,770
July 14, 2025	141.5	140.96	140.96	142.02	138.84	298,867
July 11, 2025	140	142.42	142.42	143.62	139.04	200,978
July 10, 2025	138.9	139.4	139.4	140.86	138.46	310,966
July 09, 2025	136.42	139.5	139.5	140.4	136.24	210,286
July 08, 2025	135	135.86	135.86	136.52	134.98	147,424
July 07, 2025	135	134.74	134.74	135.68	134.12	128,240

NVIDIA Corporation (NVD.DE) XETRA