Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	80.950	84.450	80.350	81.000	78.586	13,627
2023-06-30	76.800	80.100	76.800	78.084	75.756	53,914
2023-06-29	77.000	77.000	76.350	76.820	74.531	45,536
2023-06-28	77.800	78.750	76.300	77.335	75.030	19,896
2023-06-27	79.100	79.154	77.200	77.491	75.181	12,393
2023-06-26	79.350	79.500	78.700	79.500	77.131	13,137
2023-06-23	79.350	79.350	78.550	78.980	76.626	11,077
2023-06-22	79.200	79.400	78.850	79.137	76.778	33,449
2023-06-21	78.400	79.350	77.850	79.097	76.739	17,126
2023-06-20	79.500	79.500	78.100	78.397	76.060	22,319
2023-06-19	80.500	80.800	79.550	79.773	77.396	8,040
2023-06-16	80.550	81.200	80.397	80.437	78.040	79,871
2023-06-15	81.150	81.550	79.500	80.282	77.889	18,943
2023-06-14	81.000	81.600	80.300	80.969	78.556	15,915
2023-06-13	81.250	81.400	80.400	80.920	78.508	2,482
2023-06-12	80.200	80.700	79.550	80.137	77.748	10,668
2023-06-09	79.900	80.300	79.046	79.787	77.409	4,181
2023-06-08	79.050	80.200	79.050	79.684	77.309	4,701
2023-06-07	80.600	81.250	79.200	79.933	77.551	6,065
2023-06-06	80.850	81.300	79.250	80.337	77.942	4,080
2023-06-05	86.200	87.400	79.800	83.277	80.795	12,469
2023-06-02	80.000	88.000	79.800	85.577	83.026	13,671
2023-06-01	78.950	79.000	78.000	78.050	75.724	2,792
2023-05-31	79.000	79.250	77.400	78.465	76.126	8,895
2023-05-30	80.900	80.900	79.100	79.380	77.014	5,687
2023-05-26	79.900	80.050	78.650	79.305	76.941	5,572
2023-05-25	81.550	81.550	79.550	80.070	77.683	6,087
2023-05-24	83.000	83.000	80.750	81.196	78.776	4,832
2023-05-23	82.500	84.000	82.500	83.209	80.729	3,720
2023-05-22	83.000	83.800	82.100	82.808	80.339	5,613
2023-05-19	84.100	84.500	82.500	83.511	81.022	9,038
2023-05-18	86.200	86.200	83.350	84.081	81.575	6,516
2023-05-17	82.800	84.550	82.500	82.984	80.511	7,074
2023-05-16	84.100	84.700	82.400	82.773	80.306	16,199
2023-05-15	85.200	86.000	81.100	83.275	80.793	41,744
2023-05-12	92.200	92.709	88.550	91.596	88.866	41,393
2023-05-11	93.450	94.150	91.750	93.262	90.482	5,499
2023-05-10	93.300	93.650	91.950	92.288	89.537	8,093
2023-05-09	93.400	94.500	92.691	93.099	90.324	4,378
2023-05-05	95.650	95.800	94.100	95.022	92.190	10,730
2023-05-04	94.300	95.150	93.200	94.059	91.256	7,294
2023-05-03	96.750	96.750	95.050	95.473	92.627	12,829
2023-05-02	98.600	99.350	97.000	97.921	95.003	5,832
2023-04-28	96.450	98.500	96.450	97.443	94.539	2,559
2023-04-27	94.750	95.650	92.600	93.772	90.977	6,484
2023-04-26	96.150	96.150	93.900	94.564	91.745	7,705
2023-04-25	98.150	98.150	95.250	96.215	93.348	13,914
2023-04-24	100.90	100.90	98.000	98.649	95.709	3,887
2023-04-21	98.150	100.80	97.000	98.407	95.474	6,373
2023-04-20	106.20	106.20	99.300	102.54	99.481	12,890
2023-04-19	105.30	105.90	103.50	104.88	101.75	12,098
2023-04-18	105.70	107.50	104.40	105.52	102.37	10,274
2023-04-17	102.00	110.00	102.00	107.08	103.89	13,512
2023-04-14	94.500	101.30	93.300	97.212	94.315	26,294
2023-04-13	92.050	92.800	91.559	92.029	89.286	4,637
2023-04-12	89.950	90.600	89.353	90.317	87.626	2,654
2023-04-11	90.000	90.000	88.900	89.438	86.772	2,648
2023-04-06	89.800	90.216	88.900	89.377	86.713	1,642
2023-04-05	92.100	92.100	89.791	90.976	88.264	2,457
2023-04-04	93.200	93.200	92.050	92.740	89.976	2,220

← NewerPage 15 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.