Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 156.50 | 156.50 | 146.50 | 150.65 | 146.16 | 12,360 |
| 2022-01-21 | 158.50 | 160.00 | 156.50 | 158.45 | 153.72 | 4,719 |
| 2022-01-20 | 157.00 | 160.98 | 157.00 | 159.21 | 154.46 | 11,399 |
| 2022-01-19 | 167.00 | 167.00 | 157.50 | 160.99 | 156.19 | 1,892 |
| 2022-01-18 | 164.00 | 164.50 | 160.50 | 161.78 | 156.96 | 3,138 |
| 2022-01-17 | 164.00 | 166.50 | 160.00 | 165.50 | 160.57 | 664 |
| 2022-01-14 | 166.00 | 166.00 | 162.00 | 163.00 | 158.14 | 3,130 |
| 2022-01-13 | 169.50 | 170.50 | 165.49 | 168.65 | 163.62 | 1,918 |
| 2022-01-12 | 171.00 | 173.00 | 166.50 | 169.06 | 164.02 | 4,313 |
| 2022-01-11 | 162.00 | 171.00 | 158.50 | 168.31 | 163.30 | 1,594 |
| 2022-01-10 | 180.00 | 180.00 | 159.50 | 167.65 | 162.66 | 1,462 |
| 2022-01-07 | 189.50 | 189.50 | 177.50 | 181.67 | 176.25 | 2,486 |
| 2022-01-06 | 189.00 | 190.50 | 185.50 | 188.56 | 182.94 | 769 |
| 2022-01-05 | 195.00 | 195.00 | 189.50 | 192.87 | 187.12 | 1,960 |
| 2022-01-04 | 205.00 | 205.00 | 193.00 | 202.84 | 196.80 | 5,265 |
| 2021-12-31 | 202.00 | 202.00 | 202.00 | 202.00 | 195.98 | 0 |
| 2021-12-30 | 200.00 | 202.00 | 200.00 | 202.00 | 195.98 | 1,020 |
| 2021-12-29 | 203.00 | 204.00 | 199.00 | 201.37 | 195.37 | 2,355 |
| 2021-12-24 | 193.98 | 193.98 | 193.98 | 193.98 | 188.20 | 0 |
| 2021-12-23 | 185.00 | 196.50 | 185.00 | 193.98 | 188.20 | 3,085 |
| 2021-12-22 | 175.50 | 183.50 | 175.00 | 183.50 | 178.03 | 1,695 |
| 2021-12-21 | 175.50 | 175.50 | 173.47 | 175.00 | 169.78 | 1,014 |
| 2021-12-20 | 168.00 | 174.50 | 168.00 | 174.00 | 168.81 | 2,748 |
| 2021-12-17 | 171.00 | 173.00 | 169.50 | 170.53 | 165.45 | 74,587 |
| 2021-12-16 | 176.00 | 178.00 | 171.50 | 172.39 | 167.25 | 2,438 |
| 2021-12-15 | 173.00 | 174.00 | 170.00 | 171.17 | 166.07 | 2,274 |
| 2021-12-14 | 184.00 | 184.00 | 173.00 | 177.02 | 171.74 | 1,026 |
| 2021-12-13 | 184.00 | 185.00 | 180.48 | 181.83 | 176.41 | 1,241 |
| 2021-12-10 | 181.00 | 182.00 | 180.00 | 180.00 | 174.64 | 753 |
| 2021-12-09 | 184.50 | 185.00 | 182.00 | 183.00 | 177.55 | 583 |
| 2021-12-08 | 185.00 | 186.00 | 182.00 | 183.73 | 178.26 | 1,388 |
| 2021-12-07 | 180.00 | 184.50 | 180.00 | 183.67 | 178.19 | 473 |
| 2021-12-06 | 179.50 | 180.00 | 175.50 | 177.86 | 172.56 | 3,940 |
| 2021-12-03 | 181.50 | 183.50 | 177.00 | 181.00 | 175.61 | 1,438 |
| 2021-12-02 | 180.50 | 181.50 | 177.00 | 181.50 | 176.09 | 1,867 |
| 2021-12-01 | 181.50 | 185.00 | 181.50 | 184.50 | 179.00 | 1,789 |
| 2021-11-30 | 181.50 | 183.50 | 178.50 | 181.08 | 175.68 | 2,126 |
| 2021-11-29 | 180.50 | 182.50 | 179.00 | 180.19 | 174.82 | 971 |
| 2021-11-26 | 177.00 | 180.50 | 176.00 | 177.00 | 171.72 | 967 |
| 2021-11-25 | 182.50 | 182.50 | 178.50 | 179.50 | 174.15 | 1,471 |
| 2021-11-24 | 181.50 | 181.50 | 174.50 | 178.02 | 172.72 | 2,541 |
| 2021-11-23 | 183.50 | 183.50 | 180.00 | 182.50 | 177.06 | 1,885 |
| 2021-11-22 | 190.00 | 190.00 | 185.00 | 185.48 | 179.95 | 1,222 |
| 2021-11-19 | 192.50 | 193.50 | 187.50 | 188.50 | 182.88 | 688 |
| 2021-11-18 | 185.50 | 189.00 | 185.50 | 187.00 | 181.43 | 1,646 |
| 2021-11-17 | 186.50 | 187.50 | 182.50 | 184.50 | 179.00 | 571 |
| 2021-11-16 | 188.50 | 192.02 | 184.00 | 184.50 | 179.00 | 2,379 |
| 2021-11-15 | 175.00 | 191.00 | 171.00 | 189.00 | 183.37 | 5,583 |
| 2021-11-12 | 170.00 | 177.00 | 169.50 | 171.50 | 166.39 | 1,805 |
| 2021-11-11 | 171.00 | 171.00 | 168.50 | 169.50 | 164.45 | 1,664 |
| 2021-11-10 | 173.00 | 173.50 | 169.00 | 170.50 | 165.42 | 714 |
| 2021-11-09 | 177.50 | 177.50 | 172.50 | 176.00 | 170.75 | 647 |
| 2021-11-08 | 174.50 | 181.50 | 174.50 | 175.50 | 170.27 | 1,423 |
| 2021-11-05 | 178.00 | 179.50 | 173.50 | 176.45 | 171.20 | 835 |
| 2021-11-04 | 175.00 | 179.50 | 173.00 | 179.00 | 173.66 | 629 |
| 2021-11-03 | 175.00 | 175.00 | 171.50 | 172.35 | 167.21 | 1,662 |
| 2021-11-02 | 181.00 | 181.00 | 172.00 | 172.23 | 167.09 | 926 |
| 2021-11-01 | 180.00 | 182.00 | 179.00 | 180.10 | 174.73 | 1,201 |
| 2021-10-29 | 175.50 | 175.50 | 171.50 | 173.50 | 168.33 | 423 |
| 2021-10-28 | 174.00 | 178.00 | 174.00 | 176.00 | 170.75 | 250 |
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.