Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	93.400	95.500	93.400	94.822	91.996	5,417
2022-10-11	89.200	93.300	88.800	91.559	88.830	4,960
2022-10-10	88.200	92.400	87.600	91.362	88.639	7,570
2022-10-07	92.000	92.000	89.200	90.587	87.887	4,205
2022-10-06	94.500	94.500	92.100	92.831	90.064	4,672
2022-10-05	94.400	95.400	91.800	92.081	89.337	4,071
2022-10-04	92.300	94.812	92.300	93.526	90.739	4,480
2022-10-03	90.600	91.400	88.600	89.792	87.116	5,547
2022-09-30	85.900	91.900	83.300	88.015	85.391	11,045
2022-09-29	91.700	91.700	85.300	89.875	87.196	10,254
2022-09-28	91.500	92.400	89.400	90.856	88.148	7,605
2022-09-27	93.300	94.500	91.200	91.906	89.167	5,923
2022-09-26	90.700	93.500	90.100	92.174	89.427	4,582
2022-09-23	90.900	91.700	88.000	89.488	86.820	20,506
2022-09-22	91.500	94.500	90.700	92.209	89.460	6,327
2022-09-21	94.700	95.200	93.631	94.641	91.820	1,782
2022-09-20	94.900	95.790	93.200	94.781	91.956	3,834
2022-09-16	97.500	98.500	96.600	97.661	94.750	7,568
2022-09-15	103.20	103.20	98.600	100.11	97.128	3,646
2022-09-14	100.20	103.60	99.300	100.80	97.799	3,798
2022-09-13	106.20	106.20	99.200	105.22	102.08	33,783
2022-09-12	108.80	109.20	104.80	106.73	103.55	4,714
2022-09-09	103.80	107.20	103.80	106.40	103.23	4,030
2022-09-08	101.60	103.40	100.00	100.75	97.746	8,470
2022-09-07	97.200	100.60	97.100	98.951	96.002	3,672
2022-09-06	99.100	100.60	97.600	99.459	96.495	3,996
2022-09-05	97.600	98.900	96.800	98.061	95.139	6,034
2022-09-02	98.200	101.00	98.200	99.384	96.422	4,471
2022-09-01	98.900	100.20	96.200	99.013	96.061	7,240
2022-08-31	105.60	106.41	97.800	106.41	103.24	27,205
2022-08-30	109.60	109.60	106.00	107.64	104.43	4,122
2022-08-26	117.20	117.20	110.50	113.76	110.37	23,843
2022-08-25	116.20	117.00	114.59	116.31	112.84	5,259
2022-08-24	112.60	115.00	111.78	112.27	108.93	3,442
2022-08-23	109.00	114.20	109.00	113.30	109.93	1,908
2022-08-22	114.80	115.00	112.00	113.05	109.68	4,604
2022-08-19	120.60	120.60	116.20	118.08	114.56	2,879
2022-08-18	121.00	122.20	120.20	121.41	117.80	4,682
2022-08-17	125.40	125.80	119.60	120.67	117.07	3,465
2022-08-16	126.20	127.61	122.00	122.86	119.20	11,500
2022-08-15	127.20	128.00	123.00	126.63	122.85	5,855
2022-08-12	123.00	129.20	120.80	126.50	122.73	10,742
2022-08-11	121.00	125.80	120.80	124.78	121.06	8,709
2022-08-10	114.80	120.40	113.20	117.47	113.97	3,708
2022-08-09	120.60	120.60	115.80	118.94	115.39	2,537
2022-08-08	122.60	122.60	119.40	120.64	117.05	7,688
2022-08-05	123.60	124.20	120.40	123.40	119.72	6,899
2022-08-04	121.80	124.20	121.20	123.05	119.38	2,751
2022-08-03	115.60	119.80	114.80	118.38	114.85	4,571
2022-08-02	116.20	116.20	112.80	114.56	111.15	1,613
2022-08-01	114.40	118.01	114.00	116.39	112.92	4,952
2022-07-29	111.20	114.80	111.20	111.67	108.34	3,905
2022-07-28	108.80	109.80	108.20	109.57	106.30	2,560
2022-07-27	107.40	108.00	106.65	107.31	104.12	809
2022-07-26	109.00	110.20	105.40	109.41	106.15	2,840
2022-07-25	115.40	115.40	110.40	113.36	109.98	4,441
2022-07-22	113.40	117.40	113.40	116.21	112.74	4,283
2022-07-21	110.40	111.00	109.60	110.37	107.08	3,223
2022-07-20	106.80	109.60	105.60	107.80	104.59	6,158
2022-07-19	101.20	106.60	100.39	103.82	100.73	5,557

← NewerPage 18 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.