Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 100.60 | 103.40 | 100.40 | 102.40 | 99.348 | 4,315 |
| 2022-07-15 | 98.400 | 98.400 | 94.500 | 95.864 | 93.007 | 13,036 |
| 2022-07-14 | 101.40 | 105.00 | 97.600 | 99.197 | 96.241 | 9,344 |
| 2022-07-13 | 106.40 | 106.40 | 94.000 | 98.226 | 95.298 | 29,388 |
| 2022-07-12 | 110.40 | 110.80 | 107.20 | 108.42 | 105.19 | 1,623 |
| 2022-07-11 | 114.20 | 116.80 | 111.80 | 113.92 | 110.52 | 2,015 |
| 2022-07-08 | 113.80 | 117.20 | 113.60 | 115.77 | 112.32 | 7,488 |
| 2022-07-07 | 111.00 | 113.60 | 109.39 | 111.19 | 107.88 | 4,749 |
| 2022-07-06 | 108.60 | 111.60 | 108.60 | 109.95 | 106.68 | 7,127 |
| 2022-07-05 | 105.20 | 106.60 | 103.60 | 105.46 | 102.31 | 4,645 |
| 2022-07-04 | 107.80 | 107.80 | 107.16 | 107.16 | 103.96 | 2,030 |
| 2022-07-01 | 107.00 | 111.80 | 107.00 | 109.56 | 106.29 | 3,497 |
| 2022-06-30 | 109.40 | 109.60 | 106.00 | 108.55 | 105.31 | 7,912 |
| 2022-06-29 | 111.00 | 111.00 | 110.00 | 111.00 | 107.69 | 1,234 |
| 2022-06-28 | 116.40 | 116.40 | 113.40 | 114.65 | 111.23 | 2,196 |
| 2022-06-27 | 115.00 | 117.20 | 115.00 | 116.24 | 112.77 | 2,666 |
| 2022-06-24 | 112.00 | 114.80 | 112.00 | 112.62 | 109.26 | 4,281 |
| 2022-06-23 | 111.60 | 112.40 | 109.60 | 111.40 | 108.08 | 1,837 |
| 2022-06-22 | 113.60 | 114.80 | 110.40 | 112.66 | 109.31 | 5,471 |
| 2022-06-21 | 116.00 | 117.40 | 115.80 | 116.51 | 113.03 | 783 |
| 2022-06-20 | 116.40 | 119.40 | 116.00 | 118.08 | 114.56 | 2,857 |
| 2022-06-17 | 112.80 | 116.40 | 112.80 | 115.55 | 112.10 | 5,474 |
| 2022-06-16 | 115.40 | 115.80 | 111.60 | 113.19 | 109.82 | 21,200 |
| 2022-06-15 | 113.60 | 114.20 | 110.40 | 111.49 | 108.17 | 13,574 |
| 2022-06-14 | 116.40 | 116.40 | 112.21 | 113.17 | 109.80 | 5,292 |
| 2022-06-13 | 119.20 | 119.40 | 116.20 | 116.80 | 113.32 | 3,874 |
| 2022-06-10 | 125.40 | 126.80 | 121.60 | 124.63 | 120.92 | 10,991 |
| 2022-06-09 | 130.00 | 130.00 | 126.20 | 128.41 | 124.58 | 4,497 |
| 2022-06-08 | 131.00 | 131.20 | 129.40 | 130.73 | 126.83 | 1,081 |
| 2022-06-07 | 130.40 | 131.40 | 128.00 | 128.43 | 124.60 | 2,249 |
| 2022-06-06 | 129.20 | 132.00 | 129.20 | 131.64 | 127.72 | 1,889 |
| 2022-06-01 | 127.80 | 127.80 | 124.20 | 125.58 | 121.83 | 1,766 |
| 2022-05-31 | 128.20 | 129.40 | 126.81 | 128.25 | 124.43 | 2,535 |
| 2022-05-30 | 131.60 | 132.40 | 129.20 | 129.64 | 125.78 | 2,429 |
| 2022-05-27 | 123.60 | 127.60 | 123.60 | 126.78 | 123.00 | 4,375 |
| 2022-05-26 | 118.60 | 122.60 | 118.36 | 120.22 | 116.64 | 2,501 |
| 2022-05-25 | 121.00 | 121.00 | 117.60 | 118.46 | 114.93 | 17,191 |
| 2022-05-24 | 125.00 | 125.00 | 118.50 | 122.76 | 119.10 | 2,201 |
| 2022-05-23 | 126.20 | 126.40 | 124.00 | 125.48 | 121.74 | 1,793 |
| 2022-05-20 | 124.00 | 126.80 | 122.20 | 123.96 | 120.27 | 6,553 |
| 2022-05-19 | 123.00 | 123.60 | 120.60 | 122.84 | 119.18 | 3,924 |
| 2022-05-18 | 126.00 | 126.40 | 123.60 | 125.81 | 122.06 | 2,538 |
| 2022-05-17 | 126.20 | 127.20 | 125.00 | 126.08 | 122.32 | 3,776 |
| 2022-05-16 | 126.20 | 127.00 | 123.40 | 125.64 | 121.90 | 4,180 |
| 2022-05-13 | 123.00 | 128.20 | 122.81 | 126.92 | 123.14 | 3,745 |
| 2022-05-12 | 118.00 | 120.80 | 116.00 | 118.66 | 115.13 | 3,909 |
| 2022-05-11 | 121.00 | 122.60 | 117.80 | 120.56 | 116.97 | 4,814 |
| 2022-05-10 | 120.80 | 122.40 | 118.00 | 120.07 | 116.49 | 6,982 |
| 2022-05-09 | 122.00 | 122.60 | 117.80 | 120.27 | 116.68 | 3,274 |
| 2022-05-06 | 125.20 | 126.00 | 122.00 | 124.75 | 121.03 | 4,543 |
| 2022-05-05 | 133.00 | 133.40 | 126.60 | 129.58 | 125.72 | 2,692 |
| 2022-05-04 | 129.60 | 130.80 | 127.60 | 129.19 | 125.34 | 4,222 |
| 2022-05-03 | 127.80 | 131.60 | 127.80 | 129.52 | 125.66 | 5,399 |
| 2022-04-29 | 139.00 | 141.40 | 134.60 | 135.19 | 131.16 | 6,750 |
| 2022-04-28 | 136.40 | 137.60 | 134.60 | 137.00 | 132.92 | 5,714 |
| 2022-04-27 | 134.20 | 134.60 | 132.20 | 133.03 | 129.06 | 3,108 |
| 2022-04-26 | 138.00 | 140.00 | 134.20 | 138.82 | 134.69 | 10,168 |
| 2022-04-25 | 140.40 | 140.40 | 134.40 | 135.94 | 131.89 | 5,197 |
| 2022-04-22 | 141.60 | 142.20 | 139.40 | 141.38 | 137.16 | 4,697 |
| 2022-04-21 | 143.00 | 146.40 | 142.40 | 144.34 | 140.04 | 3,633 |
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.