Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	118.00	119.40	117.97	117.97	114.46	2,715
2023-01-06	113.80	117.35	113.80	116.23	112.77	1,399
2023-01-05	113.20	114.21	113.00	113.93	110.54	3,850
2023-01-04	113.60	114.08	113.37	114.00	110.60	510
2023-01-03	112.20	113.50	112.20	112.66	109.30	2,759
2022-12-30	112.20	112.20	110.60	111.17	107.85	2,334
2022-12-29	112.20	112.71	109.33	110.47	107.18	2,349
2022-12-28	110.45	110.88	110.25	110.25	106.96	2,646
2022-12-23	110.20	111.00	110.20	110.75	107.45	2,544
2022-12-22	113.60	114.00	111.20	111.60	108.27	1,755
2022-12-21	114.20	114.20	113.42	113.90	110.50	2,239
2022-12-20	112.20	112.40	111.80	111.98	108.64	1,672
2022-12-19	115.40	116.60	113.40	115.20	111.77	2,753
2022-12-16	114.60	116.80	112.00	112.41	109.06	11,626
2022-12-15	119.00	119.60	115.40	116.51	113.04	7,364
2022-12-14	118.20	120.60	118.20	119.94	116.37	2,555
2022-12-13	118.60	122.20	118.16	118.78	115.24	3,479
2022-12-12	117.40	117.82	116.20	116.46	112.99	24,695
2022-12-09	115.60	117.01	115.60	116.85	113.37	622
2022-12-08	115.40	116.00	113.89	113.89	110.50	1,317
2022-12-07	115.80	116.28	115.80	116.00	112.54	1,208
2022-12-06	115.94	116.54	115.39	116.11	112.65	11,436
2022-12-05	116.20	116.20	115.41	115.99	112.54	1,825
2022-12-02	114.60	116.00	114.25	114.25	110.85	1,794
2022-12-01	114.00	114.80	112.20	113.98	110.58	10,625
2022-11-30	110.00	110.17	109.06	109.39	106.13	4,881
2022-11-29	111.60	111.60	108.40	109.40	106.14	1,335
2022-11-28	111.40	111.86	110.60	111.05	107.74	1,727
2022-11-25	114.20	114.20	112.40	113.36	109.98	646
2022-11-24	111.40	114.49	111.40	113.30	109.92	10,775
2022-11-23	110.40	111.40	109.00	109.70	106.43	2,303
2022-11-22	110.20	110.76	109.60	109.97	106.69	1,237
2022-11-21	110.80	111.80	110.63	110.63	107.33	1,856
2022-11-18	114.80	115.99	112.60	113.34	109.96	1,995
2022-11-17	116.00	116.02	113.00	114.71	111.29	1,000
2022-11-16	116.20	116.20	111.60	114.03	110.63	18,647
2022-11-15	109.60	118.00	109.60	113.24	109.86	25,940
2022-11-14	109.00	111.20	106.80	109.95	106.67	8,603
2022-11-11	108.00	108.60	106.40	107.48	104.27	3,973
2022-11-10	99.400	106.60	98.300	104.11	101.00	6,083
2022-11-09	101.40	102.20	99.800	100.82	97.812	2,078
2022-11-08	97.700	102.40	97.700	102.36	99.307	5,910
2022-11-07	96.500	99.000	95.700	97.823	94.908	7,304
2022-11-04	97.200	98.000	94.800	96.981	94.090	4,885
2022-11-03	99.000	99.000	95.500	96.341	93.469	7,799
2022-11-02	101.00	101.60	99.200	100.14	97.155	2,868
2022-11-01	101.80	102.00	99.590	100.99	97.977	3,401
2022-10-31	102.80	102.80	100.40	101.20	98.183	5,865
2022-10-28	101.20	103.40	101.20	101.92	98.882	5,507
2022-10-27	104.60	104.80	101.20	103.00	99.930	2,644
2022-10-26	102.40	104.60	102.40	103.26	100.19	3,679
2022-10-25	103.20	103.80	101.40	103.58	100.49	4,395
2022-10-24	100.40	103.20	99.400	102.47	99.414	5,706
2022-10-21	98.200	101.00	98.200	100.14	97.151	5,532
2022-10-20	98.000	100.00	97.600	97.929	95.011	2,134
2022-10-19	100.20	100.20	97.300	98.684	95.742	4,447
2022-10-18	97.400	102.20	96.000	100.57	97.571	14,205
2022-10-17	94.400	96.200	93.700	95.391	92.548	2,755
2022-10-14	95.900	98.100	94.400	95.189	92.352	3,632
2022-10-13	94.400	94.600	91.000	92.995	90.224	7,975

← NewerPage 17 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.