Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	92.500	93.239	92.150	92.889	90.120	3,186
2023-03-31	93.900	93.900	92.236	93.287	90.506	1,736
2023-03-30	90.900	93.300	90.900	93.041	90.268	1,977
2023-03-29	89.500	90.122	89.500	90.122	87.436	8,080
2023-03-28	92.200	92.200	89.009	90.366	87.673	3,476
2023-03-27	90.900	91.600	90.900	91.289	88.568	4,337
2023-03-24	90.500	90.800	88.500	89.870	87.191	7,792
2023-03-23	89.500	90.700	88.646	89.877	87.198	4,724
2023-03-22	89.600	89.600	87.800	88.678	86.035	1,904
2023-03-21	90.300	90.800	88.703	89.245	86.585	2,135
2023-03-20	88.800	89.600	86.500	88.327	85.695	6,240
2023-03-17	91.300	93.259	88.500	89.771	87.095	7,105
2023-03-16	94.300	94.500	91.900	93.213	90.434	5,659
2023-03-15	92.800	93.165	91.300	92.048	89.305	3,389
2023-03-14	96.300	96.300	95.700	96.050	93.187	3,528
2023-03-13	97.400	97.400	93.000	95.000	92.169	8,660
2023-03-10	96.200	97.400	95.289	96.617	93.738	3,023
2023-03-09	101.20	101.20	97.800	98.529	95.592	8,128
2023-03-08	102.60	103.41	100.80	101.41	98.387	17,221
2023-03-07	104.20	104.60	101.20	104.00	100.90	14,211
2023-03-06	106.20	108.40	105.20	107.49	104.29	7,935
2023-03-03	106.40	109.80	101.60	104.56	101.45	13,001
2023-03-02	99.500	105.40	99.500	103.30	100.22	11,172
2023-03-01	98.800	102.20	98.800	98.861	95.914	3,092
2023-02-28	99.200	99.712	97.000	99.712	96.740	5,906
2023-02-27	96.800	101.20	96.200	99.900	96.923	16,121
2023-02-24	103.80	103.80	90.400	96.700	93.818	44,702
2023-02-23	108.00	110.40	107.60	107.94	104.72	9,414
2023-02-22	115.20	115.20	108.20	111.40	108.08	8,687
2023-02-21	122.00	123.40	115.79	118.65	115.11	5,828
2023-02-20	128.80	128.80	124.40	125.52	121.78	761
2023-02-17	127.80	127.80	126.00	126.91	123.13	524
2023-02-16	128.80	130.36	128.60	130.36	126.48	609
2023-02-15	126.80	128.19	126.80	128.19	124.37	341
2023-02-14	128.16	128.60	126.80	128.29	124.46	3,066
2023-02-13	127.00	127.80	126.20	126.52	122.75	7,433
2023-02-10	129.80	129.80	127.00	127.60	123.80	568
2023-02-09	129.20	131.60	129.20	130.62	126.72	790
2023-02-08	130.60	131.40	129.22	130.06	126.18	2,133
2023-02-07	132.00	132.00	128.40	128.74	124.90	2,207
2023-02-06	133.40	134.00	130.80	132.20	128.26	2,340
2023-02-03	133.80	134.01	132.00	133.45	129.47	1,142
2023-02-02	132.40	134.00	132.20	133.07	129.11	3,225
2023-02-01	126.40	128.00	125.60	126.36	122.59	1,058
2023-01-31	125.40	125.42	124.88	125.42	121.69	1,486
2023-01-30	131.80	132.20	128.36	128.36	124.53	3,340
2023-01-27	130.80	132.60	129.60	130.00	126.13	6,828
2023-01-26	126.20	128.80	126.20	127.73	123.92	5,722
2023-01-25	127.40	127.40	124.40	125.60	121.86	1,241
2023-01-24	127.00	127.20	125.36	126.88	123.10	1,195
2023-01-23	124.80	126.40	124.80	125.65	121.91	1,823
2023-01-20	121.40	124.19	121.00	123.20	119.53	1,333
2023-01-19	126.00	126.00	122.00	122.21	118.57	951
2023-01-18	126.00	129.40	126.00	128.41	124.59	987
2023-01-17	124.80	125.72	124.80	125.72	121.97	222
2023-01-16	126.60	127.10	125.60	126.62	122.84	2,091
2023-01-13	121.40	125.80	121.40	125.13	121.40	1,758
2023-01-12	121.00	121.80	120.60	121.29	117.67	1,919
2023-01-11	120.00	121.20	120.00	120.80	117.20	4,330
2023-01-10	118.00	119.62	117.80	118.61	115.08	2,254

← NewerPage 16 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.