Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 136.00 | 142.80 | 135.60 | 140.37 | 136.18 | 8,851 |
| 2022-04-19 | 134.20 | 136.20 | 132.00 | 133.60 | 129.62 | 3,879 |
| 2022-04-14 | 135.60 | 138.00 | 134.80 | 136.57 | 132.50 | 1,535 |
| 2022-04-13 | 136.00 | 136.00 | 132.60 | 134.86 | 130.84 | 2,450 |
| 2022-04-12 | 131.80 | 135.80 | 131.80 | 134.45 | 130.45 | 2,296 |
| 2022-04-11 | 135.60 | 136.40 | 132.60 | 134.00 | 130.01 | 3,858 |
| 2022-04-08 | 139.00 | 141.00 | 135.00 | 137.74 | 133.63 | 2,695 |
| 2022-04-07 | 140.80 | 141.20 | 137.20 | 139.22 | 135.07 | 1,200 |
| 2022-04-06 | 147.20 | 147.20 | 140.40 | 141.60 | 137.38 | 20,532 |
| 2022-04-05 | 150.80 | 152.20 | 146.60 | 151.13 | 146.63 | 4,913 |
| 2022-04-04 | 145.80 | 150.25 | 145.40 | 149.48 | 145.03 | 1,746 |
| 2022-04-01 | 142.80 | 146.40 | 142.80 | 145.77 | 141.42 | 1,492 |
| 2022-03-31 | 146.50 | 146.60 | 144.50 | 145.67 | 141.33 | 2,397 |
| 2022-03-30 | 146.50 | 147.00 | 144.50 | 146.50 | 142.13 | 2,486 |
| 2022-03-29 | 144.50 | 149.00 | 144.50 | 147.58 | 143.18 | 4,643 |
| 2022-03-28 | 145.50 | 145.50 | 142.50 | 144.25 | 139.95 | 6,413 |
| 2022-03-25 | 145.50 | 148.50 | 144.00 | 146.41 | 142.05 | 7,065 |
| 2022-03-24 | 151.50 | 151.50 | 145.00 | 148.10 | 143.68 | 4,580 |
| 2022-03-23 | 153.00 | 153.50 | 148.50 | 151.13 | 146.63 | 3,334 |
| 2022-03-22 | 145.50 | 151.50 | 144.50 | 147.41 | 143.02 | 4,761 |
| 2022-03-21 | 148.00 | 148.00 | 143.00 | 145.23 | 140.90 | 7,017 |
| 2022-03-18 | 141.50 | 147.50 | 140.00 | 143.93 | 139.64 | 5,231 |
| 2022-03-17 | 142.00 | 144.00 | 140.00 | 141.53 | 137.31 | 5,816 |
| 2022-03-16 | 137.00 | 143.50 | 137.00 | 141.89 | 137.66 | 5,333 |
| 2022-03-15 | 128.00 | 131.00 | 125.49 | 130.94 | 127.04 | 4,682 |
| 2022-03-14 | 131.00 | 131.50 | 128.00 | 130.50 | 126.61 | 3,203 |
| 2022-03-11 | 127.00 | 133.00 | 127.00 | 129.94 | 126.07 | 3,136 |
| 2022-03-10 | 128.50 | 130.00 | 127.00 | 128.22 | 124.40 | 8,378 |
| 2022-03-09 | 121.00 | 129.00 | 120.99 | 126.82 | 123.04 | 12,451 |
| 2022-03-08 | 118.00 | 122.50 | 116.51 | 120.36 | 116.77 | 22,773 |
| 2022-03-07 | 118.00 | 122.50 | 116.00 | 119.35 | 115.79 | 14,352 |
| 2022-03-04 | 128.50 | 135.00 | 122.50 | 125.00 | 121.28 | 8,984 |
| 2022-03-03 | 130.50 | 133.00 | 129.00 | 131.52 | 127.60 | 3,521 |
| 2022-03-02 | 125.50 | 129.50 | 125.00 | 127.40 | 123.60 | 5,676 |
| 2022-03-01 | 129.00 | 129.50 | 124.50 | 126.22 | 122.46 | 6,781 |
| 2022-02-28 | 127.50 | 128.00 | 125.00 | 126.00 | 122.24 | 6,624 |
| 2022-02-25 | 127.50 | 129.50 | 127.00 | 128.34 | 124.52 | 6,776 |
| 2022-02-24 | 121.50 | 126.50 | 118.50 | 122.27 | 118.62 | 10,166 |
| 2022-02-23 | 126.00 | 129.50 | 124.48 | 126.33 | 122.57 | 9,208 |
| 2022-02-22 | 119.50 | 128.50 | 119.50 | 125.33 | 121.59 | 28,091 |
| 2022-02-21 | 126.00 | 129.00 | 125.50 | 127.01 | 123.22 | 6,525 |
| 2022-02-18 | 129.50 | 129.50 | 125.00 | 127.52 | 123.72 | 8,147 |
| 2022-02-17 | 136.50 | 136.50 | 130.50 | 133.16 | 129.19 | 4,215 |
| 2022-02-16 | 138.00 | 138.00 | 132.50 | 134.75 | 130.74 | 86,645 |
| 2022-02-15 | 134.50 | 137.00 | 134.00 | 135.45 | 131.42 | 3,645 |
| 2022-02-14 | 129.50 | 133.00 | 128.50 | 130.86 | 126.96 | 19,106 |
| 2022-02-11 | 139.50 | 139.50 | 137.00 | 137.75 | 133.64 | 3,536 |
| 2022-02-10 | 143.50 | 144.50 | 140.00 | 141.39 | 137.17 | 3,227 |
| 2022-02-09 | 141.00 | 146.50 | 141.00 | 145.89 | 141.54 | 3,076 |
| 2022-02-08 | 145.00 | 145.00 | 139.50 | 140.62 | 136.42 | 1,455 |
| 2022-02-07 | 146.00 | 146.00 | 143.50 | 145.26 | 140.93 | 2,690 |
| 2022-02-04 | 149.50 | 149.50 | 145.50 | 146.67 | 142.30 | 2,232 |
| 2022-02-03 | 155.00 | 155.00 | 148.00 | 150.61 | 146.12 | 2,010 |
| 2022-02-02 | 160.00 | 160.00 | 157.00 | 157.00 | 152.32 | 407 |
| 2022-02-01 | 154.50 | 157.50 | 154.00 | 156.23 | 151.58 | 5,131 |
| 2022-01-31 | 151.50 | 155.50 | 151.00 | 152.51 | 147.97 | 3,584 |
| 2022-01-28 | 151.00 | 151.00 | 147.50 | 149.03 | 144.59 | 3,977 |
| 2022-01-27 | 153.00 | 153.50 | 147.00 | 151.46 | 146.94 | 5,628 |
| 2022-01-26 | 148.50 | 152.50 | 147.50 | 150.00 | 145.53 | 4,951 |
| 2022-01-25 | 149.50 | 150.00 | 146.00 | 146.01 | 141.66 | 7,119 |
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.