Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 81.500 | 83.250 | 80.300 | 82.850 | 80.381 | 138 |
| 2024-06-11 | 82.800 | 82.800 | 80.750 | 81.000 | 78.586 | 356 |
| 2024-06-10 | 81.900 | 82.500 | 80.700 | 82.450 | 79.993 | 883 |
| 2024-06-07 | 82.650 | 83.500 | 81.550 | 82.150 | 79.702 | 319 |
| 2024-06-06 | 81.000 | 83.750 | 81.000 | 82.350 | 79.896 | 1,361 |
| 2024-06-05 | 80.700 | 82.900 | 80.150 | 80.800 | 78.392 | 769 |
| 2024-06-04 | 80.500 | 81.700 | 79.600 | 79.650 | 77.276 | 823 |
| 2024-06-03 | 80.000 | 80.800 | 79.650 | 80.100 | 77.713 | 362 |
| 2024-05-31 | 80.650 | 80.700 | 79.550 | 79.700 | 77.325 | 186 |
| 2024-05-30 | 80.900 | 81.450 | 79.750 | 80.400 | 78.004 | 1,243 |
| 2024-05-29 | 82.500 | 82.500 | 80.400 | 80.986 | 78.572 | 2,113 |
| 2024-05-28 | 83.200 | 84.900 | 82.650 | 82.900 | 80.429 | 459 |
| 2024-05-24 | 82.650 | 84.000 | 82.200 | 83.100 | 80.623 | 608 |
| 2024-05-23 | 84.150 | 85.000 | 82.350 | 83.550 | 81.060 | 7,080 |
| 2024-05-22 | 82.500 | 83.400 | 81.700 | 82.380 | 79.925 | 5,162 |
| 2024-05-21 | 83.950 | 85.350 | 83.000 | 83.634 | 81.141 | 18,691 |
| 2024-05-20 | 85.200 | 86.600 | 84.700 | 85.192 | 82.653 | 1,028 |
| 2024-05-17 | 89.000 | 89.000 | 85.750 | 86.613 | 84.031 | 657 |
| 2024-05-16 | 89.650 | 90.900 | 88.250 | 89.761 | 87.086 | 1,054 |
| 2024-05-15 | 88.700 | 91.300 | 87.950 | 88.700 | 86.056 | 4,123 |
| 2024-05-14 | 74.850 | 89.000 | 74.850 | 87.701 | 85.087 | 6,689 |
| 2024-05-13 | 72.900 | 73.500 | 72.050 | 72.530 | 70.368 | 2,419 |
| 2024-05-10 | 74.150 | 74.350 | 71.800 | 73.350 | 71.164 | 783 |
| 2024-05-09 | 77.150 | 77.500 | 73.050 | 73.350 | 71.164 | 1,278 |
| 2024-05-08 | 77.100 | 77.350 | 75.850 | 76.600 | 74.317 | 621 |
| 2024-05-07 | 75.250 | 77.500 | 74.100 | 77.500 | 75.190 | 1,559 |
| 2024-05-03 | 71.300 | 74.950 | 71.000 | 73.747 | 71.549 | 9,382 |
| 2024-05-02 | 71.550 | 72.700 | 71.100 | 72.101 | 69.952 | 5,001 |
| 2024-05-01 | 71.450 | 71.450 | 71.450 | 71.450 | 69.320 | 0 |
| 2024-04-30 | 73.000 | 73.300 | 71.450 | 71.450 | 69.320 | 376 |
| 2024-04-29 | 72.050 | 72.750 | 69.850 | 72.400 | 70.242 | 589 |
| 2024-04-26 | 70.650 | 72.700 | 70.200 | 72.289 | 70.135 | 1,313 |
| 2024-04-25 | 71.050 | 71.500 | 69.950 | 70.400 | 68.302 | 1,083 |
| 2024-04-24 | 70.450 | 71.000 | 69.450 | 70.383 | 68.285 | 1,887 |
| 2024-04-23 | 69.400 | 69.907 | 67.550 | 69.628 | 67.553 | 4,075 |
| 2024-04-22 | 68.000 | 69.600 | 66.850 | 68.643 | 66.597 | 11,501 |
| 2024-04-19 | 67.100 | 69.300 | 66.650 | 67.726 | 65.707 | 3,256 |
| 2024-04-18 | 69.050 | 69.700 | 68.600 | 69.030 | 66.973 | 4,888 |
| 2024-04-17 | 71.200 | 71.200 | 68.400 | 69.180 | 67.118 | 11,631 |
| 2024-04-16 | 71.000 | 74.550 | 69.500 | 72.900 | 70.727 | 6,603 |
| 2024-04-15 | 72.050 | 73.950 | 71.350 | 73.407 | 71.219 | 1,163 |
| 2024-04-12 | 72.500 | 74.250 | 71.500 | 73.048 | 70.871 | 38,959 |
| 2024-04-11 | 73.800 | 75.200 | 70.700 | 71.921 | 69.777 | 9,078 |
| 2024-04-10 | 74.650 | 76.100 | 74.000 | 74.633 | 72.409 | 3,294 |
| 2024-04-09 | 75.450 | 75.750 | 74.350 | 75.052 | 72.816 | 3,244 |
| 2024-04-08 | 74.000 | 75.900 | 73.000 | 75.460 | 73.211 | 5,829 |
| 2024-04-05 | 77.400 | 77.400 | 73.350 | 73.761 | 71.562 | 5,624 |
| 2024-04-04 | 77.900 | 78.450 | 76.300 | 76.909 | 74.616 | 3,915 |
| 2024-04-03 | 76.500 | 77.747 | 76.100 | 77.278 | 74.975 | 13,556 |
| 2024-04-02 | 80.250 | 80.850 | 75.700 | 76.297 | 74.023 | 7,754 |
| 2024-03-28 | 80.450 | 80.450 | 78.200 | 79.810 | 77.431 | 1,447 |
| 2024-03-27 | 77.700 | 79.000 | 76.650 | 78.368 | 76.032 | 1,233 |
| 2024-03-26 | 76.800 | 77.500 | 75.200 | 76.050 | 73.783 | 956 |
| 2024-03-25 | 75.800 | 77.400 | 75.050 | 75.700 | 73.444 | 1,017 |
| 2024-03-22 | 74.050 | 76.250 | 73.800 | 74.612 | 72.388 | 2,776 |
| 2024-03-21 | 74.250 | 76.150 | 73.350 | 74.000 | 71.794 | 3,048 |
| 2024-03-20 | 74.100 | 76.250 | 74.100 | 75.700 | 73.444 | 691 |
| 2024-03-19 | 74.650 | 75.750 | 72.500 | 74.400 | 72.183 | 1,315 |
| 2024-03-18 | 76.800 | 77.500 | 74.357 | 74.963 | 72.729 | 2,227 |
| 2024-03-15 | 77.250 | 77.900 | 74.800 | 76.196 | 73.925 | 5,257 |
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.