Nagarro SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	91.500	93.350	90.000	90.500	87.803	4,903
2023-12-18	89.650	93.200	89.100	91.200	88.482	3,175
2023-12-15	91.400	93.000	90.050	92.600	89.840	2,351
2023-12-14	90.000	93.000	88.750	90.050	87.366	6,685
2023-12-13	88.100	91.000	87.250	88.448	85.812	3,538
2023-12-12	86.500	88.400	85.500	87.800	85.183	2,374
2023-12-11	85.950	87.500	85.550	86.550	83.970	4,108
2023-12-08	84.250	86.850	83.250	85.700	83.146	3,476
2023-12-07	83.500	84.400	82.500	83.550	81.060	472
2023-12-06	81.500	85.000	81.500	83.800	81.302	6,880
2023-12-05	80.400	82.450	79.850	82.000	79.556	2,389
2023-12-04	81.500	83.950	79.950	80.450	78.052	5,472
2023-12-01	83.000	84.650	81.900	84.000	81.496	1,629
2023-11-30	84.300	84.400	82.100	82.400	79.944	1,098
2023-11-29	82.250	84.850	82.250	84.400	81.884	1,502
2023-11-28	81.400	82.200	80.100	80.800	78.392	1,499
2023-11-27	80.900	82.900	80.200	81.700	79.265	2,632
2023-11-24	84.950	85.150	82.150	82.523	80.063	1,291
2023-11-23	87.000	87.000	84.550	85.753	83.197	1,472
2023-11-22	85.000	86.450	84.750	86.300	83.728	2,976
2023-11-21	86.000	86.850	84.000	84.950	82.418	1,633
2023-11-20	83.600	87.250	83.550	86.365	83.791	5,668
2023-11-17	82.900	83.800	81.100	83.413	80.927	4,472
2023-11-16	81.800	81.950	78.850	80.827	78.418	3,270
2023-11-15	77.550	82.000	77.550	80.622	78.219	6,656
2023-11-14	75.000	78.000	68.500	75.343	73.097	10,091
2023-11-13	77.300	77.700	75.100	77.350	75.045	4,162
2023-11-10	77.000	77.600	76.850	77.149	74.850	2,187
2023-11-09	76.000	78.150	75.000	77.217	74.916	2,882
2023-11-08	77.550	77.800	76.500	77.000	74.705	2,177
2023-11-07	76.200	77.250	75.550	76.650	74.365	3,098
2023-11-06	76.550	77.500	75.650	77.210	74.909	1,534
2023-11-03	75.800	78.000	74.400	77.107	74.809	5,345
2023-11-02	66.550	73.800	66.550	71.719	69.581	7,679
2023-11-01	67.000	68.400	65.800	67.788	65.767	1,862
2023-10-31	65.300	66.950	63.200	64.500	62.578	1,424
2023-10-30	68.500	68.500	64.400	64.400	62.481	4,061
2023-10-27	68.400	69.150	66.000	66.639	64.653	3,109
2023-10-26	67.450	70.000	67.200	68.767	66.718	2,342
2023-10-25	69.600	69.600	66.250	67.245	65.241	2,843
2023-10-24	69.900	70.050	69.050	69.650	67.574	19,348
2023-10-23	69.400	70.300	69.000	69.893	67.810	3,992
2023-10-20	69.350	70.600	68.450	69.829	67.748	987
2023-10-19	69.550	70.500	68.050	69.685	67.608	1,924
2023-10-18	69.750	69.950	68.750	69.551	67.478	9,110
2023-10-17	69.100	69.800	68.100	68.700	66.652	1,303
2023-10-16	68.000	69.500	67.300	69.078	67.019	2,281
2023-10-13	68.100	68.900	67.950	68.283	66.248	2,961
2023-10-12	70.250	71.450	67.350	70.341	68.244	4,066
2023-10-11	70.000	70.200	68.650	70.029	67.942	2,786
2023-10-10	67.450	69.850	67.000	69.550	67.477	2,018
2023-10-09	66.700	67.750	66.500	67.412	65.403	784
2023-10-06	67.850	67.900	65.600	67.250	65.246	2,523
2023-10-05	69.900	69.950	67.650	68.212	66.179	1,470
2023-10-04	69.650	69.650	67.550	68.850	66.798	4,999
2023-10-03	70.800	71.250	69.100	69.850	67.768	6,397
2023-10-02	68.850	71.500	68.850	70.774	68.664	192,496
2023-09-29	70.000	70.650	68.500	70.310	68.215	2,632
2023-09-28	68.250	69.850	68.250	69.566	67.492	3,257
2023-09-27	66.400	68.450	66.400	68.120	66.090	2,034

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.