NVIDIA Corporation (NVD.DE)
XETRA: NVD.DE
· Real-Time Price · USD
88.56
-4.16 (-4.49%)
At close: Apr 17, 2025, 5:29 PM
NVD.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 93.20 | 93.75 | 88.11 | 88.56 | n/a | -4.49% | 356,425 |
| Apr 16, 2025 | 92.70 | 94.70 | 91.22 | 92.72 | n/a | -6.59% | 640,102 |
| Apr 15, 2025 | 97.70 | 99.60 | 97.00 | 99.26 | n/a | 1.32% | 345,219 |
| Apr 14, 2025 | 100.42 | 102.06 | 97.75 | 97.97 | n/a | 2.21% | 536,655 |
| Apr 11, 2025 | 96.71 | 97.60 | 93.33 | 95.85 | n/a | -0.53% | 418,100 |
| Apr 10, 2025 | 104.00 | 104.02 | 96.22 | 96.36 | n/a | 7.70% | 787,495 |
| Apr 9, 2025 | 87.67 | 91.85 | 85.71 | 89.47 | n/a | -4.92% | 1,082,515 |
| Apr 8, 2025 | 90.98 | 97.00 | 90.44 | 94.10 | n/a | 7.54% | 762,588 |
| Apr 7, 2025 | 75.70 | 92.75 | 75.40 | 87.50 | n/a | 1.34% | 1,831,243 |
| Apr 4, 2025 | 92.11 | 93.30 | 84.00 | 86.34 | n/a | -7.82% | 998,189 |
| Apr 3, 2025 | 96.03 | 97.77 | 91.80 | 93.66 | n/a | -7.69% | 574,099 |
| Apr 2, 2025 | 101.00 | 101.72 | 98.77 | 101.46 | n/a | 0.71% | 205,998 |
| Apr 1, 2025 | 100.00 | 101.68 | 98.61 | 100.74 | n/a | 3.14% | 221,856 |
| Mar 31, 2025 | 98.40 | 98.85 | 95.93 | 97.67 | n/a | -3.96% | 381,196 |
| Mar 28, 2025 | 103.00 | 104.44 | 100.76 | 101.70 | n/a | -2.59% | 246,606 |
| Mar 27, 2025 | 104.12 | 106.00 | 102.70 | 104.40 | n/a | -1.34% | 189,138 |
| Mar 26, 2025 | 110.96 | 111.26 | 105.38 | 105.82 | n/a | -5.09% | 198,416 |
| Mar 25, 2025 | 112.00 | 112.08 | 109.98 | 111.50 | n/a | -1.17% | 186,342 |
| Mar 24, 2025 | 110.02 | 113.16 | 109.68 | 112.82 | n/a | 3.71% | 165,238 |
| Mar 21, 2025 | 109.02 | 109.26 | 106.62 | 108.78 | n/a | -0.37% | 137,315 |