Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	65.900	68.300	65.400	67.183	65.181	3,571
2023-09-25	67.350	67.800	64.900	65.750	63.790	1,539
2023-09-22	68.000	68.050	67.450	67.702	65.684	1,117
2023-09-21	68.500	70.150	67.600	69.370	67.302	9,270
2023-09-20	68.000	70.150	68.000	69.807	67.726	7,047
2023-09-19	67.750	69.150	67.050	67.940	65.915	4,990
2023-09-18	67.450	68.250	67.100	67.192	65.190	2,572
2023-09-15	67.200	67.500	66.750	67.300	65.294	691
2023-09-14	64.650	67.000	64.650	64.962	63.026	2,553
2023-09-13	66.450	67.050	65.250	65.834	63.872	3,053
2023-09-12	67.200	67.600	65.150	66.196	64.223	4,322
2023-09-11	64.500	68.250	64.500	67.005	65.008	5,273
2023-09-08	65.550	65.650	63.750	64.143	62.232	8,267
2023-09-07	66.950	68.300	65.150	67.200	65.197	8,387
2023-09-06	67.900	67.900	66.400	67.207	65.204	45,184
2023-09-05	67.550	69.100	66.800	67.859	65.837	12,981
2023-09-04	69.500	70.594	67.150	69.517	67.445	26,023
2023-09-01	69.650	69.950	68.750	69.348	67.281	8,190
2023-08-31	73.000	73.550	68.900	71.000	68.884	24,395
2023-08-30	74.550	75.250	72.650	73.264	71.080	4,545
2023-08-29	74.750	75.308	74.150	74.573	72.350	4,710
2023-08-25	76.850	77.050	74.350	75.218	72.976	3,464
2023-08-24	80.500	80.650	76.800	77.000	74.705	2,625
2023-08-23	79.250	80.150	77.450	77.751	75.434	4,934
2023-08-22	77.600	78.550	77.050	77.488	75.179	19,466
2023-08-21	74.750	75.450	74.450	75.008	72.773	2,160
2023-08-18	73.850	74.550	73.300	73.679	71.483	4,347
2023-08-17	74.300	74.450	73.289	73.594	71.400	6,467
2023-08-16	76.800	76.800	74.300	75.055	72.818	15,716
2023-08-15	75.350	77.300	74.650	75.374	73.128	9,585
2023-08-14	75.500	76.350	72.700	73.550	71.358	32,628
2023-08-11	84.250	84.900	80.750	82.148	79.700	14,959
2023-08-10	85.850	86.250	85.250	85.562	83.012	16,851
2023-08-09	85.700	86.650	84.800	85.914	83.353	1,225
2023-08-08	85.450	86.250	84.800	84.901	82.370	2,591
2023-08-07	88.000	89.400	85.263	86.153	83.585	2,014
2023-08-04	87.000	89.800	86.991	87.399	84.794	4,420
2023-08-03	84.600	87.350	83.500	85.114	82.577	3,240
2023-08-02	86.400	88.250	85.100	86.355	83.781	4,122
2023-08-01	86.200	87.700	86.150	86.784	84.197	5,254
2023-07-31	86.950	87.050	85.500	86.400	83.825	10,031
2023-07-28	87.500	88.250	86.050	86.100	83.534	13,727
2023-07-27	87.950	88.650	86.700	87.766	85.151	11,252
2023-07-26	88.450	88.450	86.600	88.100	85.474	9,654
2023-07-25	87.400	88.400	87.200	87.350	84.747	1,918
2023-07-24	86.100	87.450	85.400	86.650	84.067	2,997
2023-07-21	87.000	87.400	85.600	86.600	84.019	4,245
2023-07-20	89.400	89.950	87.000	87.400	84.795	3,566
2023-07-19	87.650	90.050	87.650	88.000	85.377	2,897
2023-07-18	85.850	87.165	84.150	85.700	83.146	4,988
2023-07-17	90.950	90.950	86.600	87.251	84.651	8,442
2023-07-14	89.200	91.450	89.200	90.779	88.073	13,431
2023-07-13	87.700	88.800	87.700	88.573	85.933	2,047
2023-07-12	86.050	88.600	85.500	87.770	85.154	6,099
2023-07-11	85.000	86.750	84.900	86.130	83.563	4,959
2023-07-10	81.900	85.200	81.900	84.070	81.565	4,305
2023-07-07	80.400	82.100	80.292	80.888	78.477	6,949
2023-07-06	80.850	81.000	80.000	80.568	78.166	2,295
2023-07-05	80.650	81.650	80.400	80.500	78.101	3,304
2023-07-04	82.450	83.800	82.050	82.100	79.653	4,299

← NewerPage 14 of 22 · 1,263 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.