Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 77.300 | 77.850 | 75.850 | 76.600 | 74.317 | 705 |
| 2024-03-13 | 77.650 | 78.350 | 76.000 | 76.703 | 74.417 | 1,608 |
| 2024-03-12 | 75.000 | 77.600 | 73.850 | 76.273 | 74.000 | 1,807 |
| 2024-03-11 | 76.200 | 76.600 | 73.850 | 74.183 | 71.972 | 4,616 |
| 2024-03-08 | 81.150 | 82.400 | 75.350 | 77.794 | 75.475 | 6,364 |
| 2024-03-07 | 81.250 | 83.000 | 80.450 | 81.400 | 78.974 | 1,090 |
| 2024-03-06 | 80.900 | 83.400 | 80.050 | 82.100 | 79.653 | 1,395 |
| 2024-03-05 | 82.400 | 83.950 | 80.100 | 82.300 | 79.847 | 1,529 |
| 2024-03-04 | 84.300 | 85.000 | 83.050 | 84.138 | 81.630 | 1,608 |
| 2024-03-01 | 83.600 | 84.600 | 81.800 | 83.798 | 81.301 | 3,740 |
| 2024-02-29 | 88.200 | 88.950 | 79.750 | 82.300 | 79.847 | 7,564 |
| 2024-02-28 | 90.250 | 90.250 | 86.250 | 88.500 | 85.862 | 3,444 |
| 2024-02-27 | 89.700 | 91.350 | 88.200 | 88.817 | 86.170 | 1,328 |
| 2024-02-26 | 88.900 | 89.700 | 87.450 | 88.550 | 85.911 | 2,087 |
| 2024-02-23 | 88.600 | 90.150 | 88.150 | 89.352 | 86.689 | 1,047 |
| 2024-02-22 | 85.900 | 89.750 | 85.900 | 88.910 | 86.260 | 23,718 |
| 2024-02-21 | 87.000 | 88.300 | 86.050 | 86.676 | 84.093 | 612 |
| 2024-02-20 | 88.400 | 89.000 | 86.000 | 87.141 | 84.544 | 4,383 |
| 2024-02-19 | 89.050 | 89.750 | 88.050 | 89.050 | 86.396 | 1,396 |
| 2024-02-16 | 89.300 | 91.850 | 88.200 | 89.705 | 87.031 | 1,932 |
| 2024-02-15 | 87.950 | 90.300 | 87.700 | 89.374 | 86.710 | 1,766 |
| 2024-02-14 | 88.200 | 88.300 | 85.600 | 86.702 | 84.117 | 1,341 |
| 2024-02-13 | 88.100 | 89.000 | 86.000 | 87.026 | 84.432 | 4,603 |
| 2024-02-12 | 88.550 | 90.700 | 87.200 | 89.350 | 86.687 | 900 |
| 2024-02-09 | 89.950 | 90.500 | 87.650 | 88.645 | 86.003 | 1,671 |
| 2024-02-08 | 87.050 | 90.700 | 86.500 | 90.302 | 87.610 | 4,331 |
| 2024-02-07 | 89.000 | 90.050 | 86.555 | 86.555 | 83.975 | 3,033 |
| 2024-02-06 | 86.750 | 90.350 | 85.700 | 89.002 | 86.349 | 1,414 |
| 2024-02-05 | 88.350 | 90.650 | 85.600 | 88.591 | 85.951 | 1,159 |
| 2024-02-02 | 92.300 | 93.300 | 88.950 | 92.059 | 89.315 | 1,146 |
| 2024-02-01 | 91.300 | 92.600 | 90.750 | 91.200 | 88.482 | 1,062 |
| 2024-01-31 | 90.650 | 93.250 | 90.600 | 91.300 | 88.579 | 1,451 |
| 2024-01-30 | 88.100 | 90.600 | 84.200 | 87.704 | 85.090 | 8,686 |
| 2024-01-29 | 92.500 | 92.500 | 87.850 | 88.994 | 86.342 | 2,245 |
| 2024-01-26 | 94.650 | 95.000 | 91.350 | 92.177 | 89.430 | 723 |
| 2024-01-25 | 94.400 | 94.400 | 93.100 | 93.637 | 90.846 | 428 |
| 2024-01-24 | 90.600 | 93.700 | 90.600 | 93.000 | 90.228 | 2,060 |
| 2024-01-23 | 90.200 | 92.050 | 89.200 | 91.056 | 88.342 | 1,085 |
| 2024-01-22 | 92.800 | 93.200 | 89.250 | 90.554 | 87.855 | 1,303 |
| 2024-01-19 | 93.400 | 94.250 | 91.600 | 93.300 | 90.519 | 5,765 |
| 2024-01-18 | 91.100 | 93.100 | 89.200 | 93.000 | 90.228 | 2,939 |
| 2024-01-17 | 91.550 | 91.550 | 88.550 | 89.463 | 86.796 | 1,694 |
| 2024-01-16 | 89.700 | 91.950 | 89.000 | 90.909 | 88.200 | 7,569 |
| 2024-01-15 | 91.000 | 91.500 | 89.800 | 90.193 | 87.505 | 1,333 |
| 2024-01-12 | 89.400 | 91.800 | 87.700 | 90.887 | 88.178 | 2,390 |
| 2024-01-11 | 89.700 | 92.900 | 88.250 | 89.454 | 86.788 | 2,741 |
| 2024-01-10 | 90.450 | 90.950 | 88.650 | 89.611 | 86.940 | 981 |
| 2024-01-09 | 91.500 | 92.350 | 88.650 | 89.070 | 86.415 | 2,674 |
| 2024-01-08 | 85.800 | 91.850 | 85.050 | 89.059 | 86.404 | 4,377 |
| 2024-01-05 | 85.250 | 86.000 | 83.600 | 85.114 | 82.577 | 1,364 |
| 2024-01-04 | 83.550 | 86.300 | 83.500 | 85.224 | 82.684 | 43,781 |
| 2024-01-03 | 85.450 | 86.100 | 83.400 | 84.028 | 81.523 | 2,256 |
| 2024-01-02 | 87.450 | 89.400 | 85.500 | 86.259 | 83.688 | 3,199 |
| 2023-12-29 | 88.550 | 89.350 | 86.800 | 87.450 | 84.844 | 2,202 |
| 2023-12-28 | 87.750 | 89.700 | 87.700 | 88.594 | 85.953 | 1,552 |
| 2023-12-27 | 87.700 | 88.500 | 86.900 | 87.580 | 84.969 | 1,936 |
| 2023-12-22 | 90.050 | 90.050 | 85.900 | 86.900 | 84.310 | 2,984 |
| 2023-12-21 | 89.150 | 91.000 | 87.400 | 89.500 | 86.832 | 3,944 |
| 2023-12-20 | 89.350 | 91.650 | 86.300 | 89.900 | 87.221 | 3,249 |
| 2023-12-19 | 91.500 | 93.350 | 90.000 | 90.500 | 87.803 | 4,903 |
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.