NVDA.MI - NVIDIA Corp

Milan - Milan Delayed Price. Currency in EUR

Dividend
NVDA.MI announced a cash dividend of 0.04 with an ex-date of Jun. 7, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	365.50	370.00	362.35	368.95	368.95	5,626
May 26, 2023	351.00	362.35	350.00	359.40	359.40	7,025
May 25, 2023	346.00	372.00	343.05	362.00	362.00	29,582
May 24, 2023	285.30	285.30	276.95	278.85	278.85	2,850
May 23, 2023	289.50	290.60	286.95	287.70	287.70	2,365
May 22, 2023	291.40	291.40	284.15	289.40	289.40	3,829
May 19, 2023	294.00	297.70	287.15	288.00	288.00	5,182
May 18, 2023	278.05	293.40	277.70	291.65	291.65	6,790
May 17, 2023	269.40	275.80	269.40	274.55	274.55	1,347
May 16, 2023	267.00	271.60	264.80	271.15	271.15	2,323
May 15, 2023	259.50	263.40	258.90	263.20	263.20	828
May 12, 2023	262.00	265.10	259.50	259.50	259.50	1,834
May 11, 2023	264.80	266.10	259.70	261.15	261.15	1,937
May 10, 2023	262.45	265.00	259.85	263.00	263.00	2,408
May 09, 2023	262.05	264.95	260.00	260.55	260.55	1,971
May 08, 2023	259.00	261.70	257.00	261.45	261.45	1,356
May 05, 2023	250.95	258.50	250.05	257.55	257.55	1,930
May 04, 2023	252.05	252.75	249.40	251.30	251.30	1,812
May 03, 2023	256.85	256.85	249.50	251.35	251.35	2,422
May 02, 2023	259.05	263.50	256.20	257.00	257.00	6,842
Apr 28, 2023	244.05	249.35	244.05	247.35	247.35	1,323
Apr 27, 2023	246.45	249.00	241.90	244.35	244.35	1,460
Apr 26, 2023	247.15	247.15	242.05	246.10	246.10	1,986
Apr 25, 2023	243.25	246.15	242.00	242.60	242.60	1,787
Apr 24, 2023	247.55	247.55	242.95	242.95	242.95	945
Apr 21, 2023	251.10	251.10	244.00	247.00	247.00	1,625
Apr 20, 2023	255.95	255.95	250.85	251.20	251.20	1,546
Apr 19, 2023	254.05	254.05	249.75	253.00	253.00	1,166
Apr 18, 2023	250.90	256.15	248.90	254.30	254.30	4,431
Apr 17, 2023	246.95	246.95	241.65	245.10	245.10	1,132
Apr 14, 2023	242.60	242.90	238.50	242.90	242.90	1,544
Apr 13, 2023	243.00	243.00	238.60	241.10	241.10	1,488
Apr 12, 2023	249.75	250.50	241.70	243.00	243.00	2,915
Apr 11, 2023	248.95	254.50	248.90	250.10	250.10	2,515
Apr 06, 2023	246.40	247.40	242.75	245.95	245.95	920
Apr 05, 2023	252.05	255.35	242.30	244.20	244.20	1,958
Apr 04, 2023	255.00	257.70	251.60	251.70	251.70	1,874
Apr 03, 2023	253.05	256.70	249.90	253.50	253.50	2,579
Mar 31, 2023	249.45	253.00	249.45	252.60	252.60	2,879
Mar 30, 2023	250.00	252.05	248.55	251.45	251.45	2,336
Mar 29, 2023	244.75	249.35	244.75	247.50	247.50	2,410
Mar 28, 2023	246.55	246.55	246.55	246.55	246.55	-
Mar 27, 2023	246.55	246.55	246.55	246.55	246.55	-
Mar 24, 2023	252.25	253.25	245.65	246.55	246.55	4,172
Mar 23, 2023	246.70	252.10	245.60	251.65	251.65	5,978
Mar 22, 2023	242.40	251.50	241.60	250.40	250.40	4,903
Mar 21, 2023	242.85	244.00	236.25	238.85	238.85	4,658
Mar 20, 2023	239.70	242.45	234.50	239.75	239.75	3,740
Mar 17, 2023	240.95	247.90	240.95	243.30	243.30	4,483
Mar 16, 2023	229.30	237.00	227.00	236.70	236.70	3,909
Mar 15, 2023	224.40	226.00	221.55	222.60	222.60	3,062
Mar 14, 2023	215.30	225.80	214.35	225.10	225.10	4,059
Mar 13, 2023	217.85	219.45	208.80	215.60	215.60	5,670
Mar 10, 2023	221.05	222.75	213.30	220.10	220.10	3,923
Mar 09, 2023	225.95	230.40	225.95	228.75	228.75	3,920
Mar 08, 2023	222.00	227.00	220.95	224.75	224.75	2,773
Mar 07, 2023	225.05	225.05	220.50	223.70	223.70	5,053
Mar 07, 2023	0.04 Dividend
Mar 06, 2023	223.90	227.40	221.25	225.50	225.46	4,320
Mar 03, 2023	217.85	221.00	217.85	218.85	218.81	2,530
Mar 02, 2023	212.90	215.00	210.20	214.15	214.11	1,165
Mar 01, 2023	216.90	217.20	211.15	211.75	211.71	2,410
Feb 28, 2023	221.05	223.00	219.05	221.45	221.41	3,223
Feb 27, 2023	219.00	225.20	218.95	223.05	223.01	3,962
Feb 24, 2023	221.35	223.95	217.75	219.65	219.61	6,174
Feb 23, 2023	211.40	225.00	210.00	220.40	220.36	12,865
Feb 22, 2023	191.72	198.12	189.40	195.54	195.51	1,872
Feb 21, 2023	200.75	201.00	196.86	196.86	196.83	1,460
Feb 20, 2023	200.15	201.80	200.15	201.10	201.06	1,223
Feb 17, 2023	205.45	205.45	198.12	198.34	198.30	3,533
Feb 16, 2023	210.30	215.45	206.70	208.60	208.56	6,454
Feb 15, 2023	209.95	214.00	207.95	209.80	209.76	4,373
Feb 14, 2023	206.95	211.70	193.00	210.30	210.26	5,831
Feb 13, 2023	198.78	204.35	196.82	204.30	204.26	1,732
Feb 10, 2023	209.50	209.50	198.50	198.50	198.46	4,607
Feb 09, 2023	211.15	213.75	207.85	212.65	212.61	6,984
Feb 08, 2023	210.00	212.40	204.50	208.05	208.01	5,012
Feb 07, 2023	200.00	201.90	196.44	201.90	201.86	2,980
Feb 06, 2023	195.52	200.30	191.12	199.44	199.40	4,852
Feb 03, 2023	193.98	200.00	189.36	198.78	198.74	6,389
Feb 02, 2023	190.00	197.00	187.72	194.84	194.81	7,145
Feb 01, 2023	179.80	185.06	178.00	184.20	184.17	2,550
Jan 31, 2023	174.02	181.00	173.02	179.90	179.87	3,232
Jan 30, 2023	185.42	188.48	178.78	180.42	180.39	2,898
Jan 27, 2023	178.00	186.00	177.32	185.42	185.39	4,415
Jan 26, 2023	179.98	184.52	177.98	178.14	178.11	5,379
Jan 25, 2023	174.98	175.80	170.30	173.90	173.87	3,157
Jan 24, 2023	173.04	178.90	171.02	176.86	176.83	4,887
Jan 23, 2023	166.02	174.02	165.00	173.70	173.67	5,098
Jan 20, 2023	157.20	158.56	155.32	158.56	158.53	1,659
Jan 19, 2023	160.50	160.50	155.28	156.70	156.67	1,373
Jan 18, 2023	163.18	165.98	160.00	160.06	160.03	2,340
Jan 17, 2023	157.80	162.20	155.26	160.08	160.05	1,294
Jan 16, 2023	154.66	157.38	154.30	156.98	156.95	555
Jan 13, 2023	152.50	154.78	150.18	153.44	153.41	1,552
Jan 12, 2023	148.88	151.32	145.20	147.64	147.61	3,378
Jan 11, 2023	148.48	148.72	145.00	146.10	146.07	1,542
Jan 10, 2023	145.00	148.00	144.00	146.10	146.07	772
Jan 09, 2023	140.40	149.32	139.06	148.48	148.45	2,417
Jan 06, 2023	138.06	138.06	134.00	137.40	137.38	914
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...