Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 72.800 | 74.200 | 72.500 | 73.150 | 70.970 | 791 |
| 2024-09-04 | 74.150 | 74.250 | 72.300 | 72.850 | 70.679 | 711 |
| 2024-09-03 | 75.500 | 76.100 | 73.700 | 74.200 | 71.989 | 906 |
| 2024-09-02 | 77.500 | 77.500 | 75.600 | 75.950 | 73.686 | 494 |
| 2024-08-30 | 75.500 | 77.000 | 75.500 | 77.000 | 74.705 | 186 |
| 2024-08-29 | 76.350 | 76.550 | 75.500 | 75.750 | 73.492 | 223 |
| 2024-08-28 | 76.450 | 76.800 | 75.600 | 76.650 | 74.365 | 240 |
| 2024-08-27 | 76.800 | 77.000 | 75.900 | 76.100 | 73.832 | 713 |
| 2024-08-23 | 76.000 | 76.900 | 75.400 | 76.700 | 74.414 | 426 |
| 2024-08-22 | 74.500 | 77.450 | 74.500 | 76.250 | 73.977 | 580 |
| 2024-08-21 | 74.400 | 75.746 | 74.400 | 74.750 | 72.522 | 5,200 |
| 2024-08-20 | 76.800 | 77.080 | 74.500 | 74.800 | 72.571 | 4,767 |
| 2024-08-19 | 75.950 | 76.500 | 75.100 | 76.300 | 74.026 | 1,112 |
| 2024-08-16 | 75.600 | 76.500 | 74.700 | 75.650 | 73.395 | 1,153 |
| 2024-08-15 | 74.150 | 76.400 | 74.150 | 75.500 | 73.250 | 200 |
| 2024-08-14 | 78.500 | 78.500 | 71.500 | 74.050 | 71.843 | 1,511 |
| 2024-08-13 | 75.900 | 78.000 | 75.350 | 76.200 | 73.929 | 1,275 |
| 2024-08-12 | 77.200 | 77.200 | 75.300 | 76.050 | 73.783 | 1,163 |
| 2024-08-09 | 75.650 | 76.750 | 75.400 | 76.050 | 73.783 | 244 |
| 2024-08-08 | 77.250 | 77.250 | 74.650 | 75.000 | 72.765 | 693 |
| 2024-08-07 | 77.050 | 78.300 | 76.000 | 77.300 | 74.996 | 589 |
| 2024-08-06 | 76.000 | 77.050 | 74.550 | 75.950 | 73.686 | 2,350 |
| 2024-08-05 | 75.700 | 75.800 | 71.150 | 75.800 | 73.541 | 13,359 |
| 2024-08-02 | 77.550 | 77.550 | 76.100 | 76.800 | 74.511 | 775 |
| 2024-08-01 | 80.800 | 81.600 | 78.250 | 78.550 | 76.209 | 267 |
| 2024-07-31 | 80.200 | 82.000 | 80.000 | 80.597 | 78.195 | 210 |
| 2024-07-30 | 77.800 | 80.200 | 77.800 | 80.200 | 77.810 | 300 |
| 2024-07-29 | 78.050 | 79.000 | 78.000 | 78.150 | 75.821 | 177 |
| 2024-07-26 | 77.850 | 79.150 | 76.400 | 78.450 | 76.112 | 156 |
| 2024-07-25 | 78.400 | 78.500 | 76.000 | 77.500 | 75.190 | 603 |
| 2024-07-24 | 79.550 | 79.750 | 78.000 | 78.300 | 75.966 | 353 |
| 2024-07-23 | 79.750 | 79.750 | 78.350 | 79.550 | 77.179 | 256 |
| 2024-07-22 | 77.950 | 80.350 | 77.950 | 79.450 | 77.082 | 2,082 |
| 2024-07-19 | 78.350 | 78.700 | 76.950 | 77.050 | 74.754 | 492 |
| 2024-07-18 | 77.200 | 79.350 | 76.550 | 78.750 | 76.403 | 624 |
| 2024-07-17 | 77.350 | 78.100 | 76.300 | 77.300 | 74.996 | 762 |
| 2024-07-16 | 76.800 | 78.450 | 76.050 | 77.050 | 74.754 | 450 |
| 2024-07-15 | 78.450 | 78.450 | 76.000 | 76.650 | 74.365 | 378 |
| 2024-07-12 | 77.600 | 77.800 | 75.900 | 77.600 | 75.287 | 2,021 |
| 2024-07-11 | 74.000 | 77.350 | 74.000 | 77.050 | 74.754 | 149 |
| 2024-07-10 | 75.350 | 76.300 | 74.200 | 74.200 | 71.989 | 248 |
| 2024-07-09 | 76.950 | 77.000 | 74.650 | 74.750 | 72.522 | 210 |
| 2024-07-08 | 75.900 | 77.100 | 74.500 | 76.700 | 74.414 | 1,042 |
| 2024-07-05 | 76.500 | 78.900 | 75.600 | 76.050 | 73.783 | 370 |
| 2024-07-04 | 79.000 | 79.250 | 75.250 | 76.750 | 74.463 | 623 |
| 2024-07-03 | 77.500 | 81.150 | 77.200 | 79.200 | 76.839 | 374 |
| 2024-07-02 | 77.300 | 77.950 | 75.500 | 77.000 | 74.705 | 1,309 |
| 2024-07-01 | 76.400 | 78.600 | 76.100 | 77.650 | 75.336 | 714 |
| 2024-06-28 | 75.850 | 76.700 | 75.800 | 76.550 | 74.268 | 402 |
| 2024-06-27 | 74.500 | 75.800 | 74.300 | 75.700 | 73.444 | 438 |
| 2024-06-26 | 75.300 | 76.550 | 74.650 | 75.050 | 72.813 | 349 |
| 2024-06-25 | 77.000 | 77.300 | 75.250 | 75.500 | 73.250 | 1,828 |
| 2024-06-24 | 77.300 | 78.700 | 76.800 | 77.400 | 75.093 | 879 |
| 2024-06-21 | 78.750 | 79.450 | 76.950 | 77.600 | 75.287 | 643 |
| 2024-06-20 | 76.700 | 78.600 | 76.500 | 78.250 | 75.918 | 1,756 |
| 2024-06-19 | 77.500 | 78.250 | 76.000 | 76.700 | 74.414 | 377 |
| 2024-06-18 | 77.000 | 78.250 | 76.750 | 77.650 | 75.336 | 1,142 |
| 2024-06-17 | 76.000 | 78.750 | 76.000 | 78.050 | 75.724 | 1,204 |
| 2024-06-14 | 79.350 | 79.350 | 75.250 | 76.050 | 73.783 | 2,521 |
| 2024-06-13 | 83.000 | 83.000 | 79.350 | 79.500 | 77.131 | 216 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 1.0000 EUR |
| 2025-07-01 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.