Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 85.250 | 85.700 | 83.500 | 83.550 | 81.060 | 5,871 |
| 2025-02-24 | 85.100 | 88.150 | 84.800 | 86.000 | 83.437 | 1,607 |
| 2025-02-21 | 87.000 | 88.750 | 86.800 | 86.800 | 84.213 | 4,145 |
| 2025-02-20 | 88.850 | 90.350 | 86.950 | 86.950 | 84.358 | 1,000 |
| 2025-02-19 | 89.100 | 90.950 | 88.500 | 88.700 | 86.056 | 1,394 |
| 2025-02-18 | 89.300 | 90.550 | 88.750 | 89.600 | 86.930 | 915 |
| 2025-02-17 | 88.800 | 89.900 | 87.700 | 89.900 | 87.221 | 787 |
| 2025-02-14 | 87.850 | 89.350 | 87.700 | 88.450 | 85.814 | 430 |
| 2025-02-13 | 88.000 | 89.800 | 87.500 | 87.900 | 85.280 | 349 |
| 2025-02-12 | 86.150 | 88.500 | 86.150 | 87.150 | 84.553 | 1,393 |
| 2025-02-11 | 87.350 | 88.450 | 85.850 | 86.400 | 83.825 | 497 |
| 2025-02-10 | 89.450 | 89.800 | 88.100 | 88.100 | 85.474 | 651 |
| 2025-02-07 | 90.000 | 90.750 | 88.100 | 88.800 | 86.153 | 1,135 |
| 2025-02-06 | 87.600 | 90.600 | 87.100 | 89.450 | 86.784 | 1,326 |
| 2025-02-05 | 85.500 | 86.800 | 83.750 | 86.550 | 83.970 | 2,692 |
| 2025-02-04 | 83.000 | 85.000 | 82.000 | 84.900 | 82.370 | 742 |
| 2025-02-03 | 81.100 | 83.000 | 80.350 | 82.600 | 80.138 | 2,203 |
| 2025-01-31 | 84.300 | 85.550 | 83.650 | 84.900 | 82.370 | 3,018 |
| 2025-01-30 | 83.450 | 85.250 | 82.850 | 84.900 | 82.370 | 887 |
| 2025-01-29 | 83.400 | 83.900 | 81.450 | 82.900 | 80.429 | 809 |
| 2025-01-28 | 83.000 | 83.900 | 82.900 | 83.450 | 80.963 | 682 |
| 2025-01-27 | 84.400 | 84.400 | 80.050 | 82.700 | 80.235 | 3,074 |
| 2025-01-24 | 82.650 | 85.300 | 82.500 | 84.900 | 82.370 | 3,831 |
| 2025-01-23 | 82.067 | 85.400 | 80.700 | 82.150 | 79.702 | 7,213 |
| 2025-01-22 | 80.000 | 81.050 | 80.000 | 80.638 | 78.234 | 536 |
| 2025-01-21 | 80.500 | 80.800 | 80.050 | 80.500 | 78.101 | 525 |
| 2025-01-20 | 79.950 | 80.250 | 79.100 | 80.250 | 77.858 | 180 |
| 2025-01-17 | 78.350 | 79.500 | 77.850 | 79.250 | 76.888 | 1,611 |
| 2025-01-16 | 77.900 | 78.500 | 77.450 | 78.050 | 75.724 | 1,419 |
| 2025-01-15 | 76.050 | 77.700 | 75.750 | 77.550 | 75.239 | 644 |
| 2025-01-14 | 77.450 | 77.450 | 75.450 | 75.700 | 73.444 | 950 |
| 2025-01-13 | 76.350 | 76.900 | 75.300 | 76.550 | 74.268 | 2,670 |
| 2025-01-10 | 76.650 | 77.600 | 76.000 | 76.300 | 74.026 | 951 |
| 2025-01-09 | 75.850 | 76.750 | 75.100 | 76.700 | 74.414 | 975 |
| 2025-01-08 | 78.500 | 78.650 | 75.150 | 76.100 | 73.832 | 2,414 |
| 2025-01-07 | 78.500 | 79.400 | 77.850 | 78.300 | 75.966 | 473 |
| 2025-01-06 | 81.000 | 81.400 | 77.600 | 78.900 | 76.548 | 2,334 |
| 2025-01-03 | 79.750 | 80.400 | 77.400 | 79.074 | 76.717 | 2,346 |
| 2025-01-02 | 79.150 | 81.100 | 77.450 | 79.900 | 77.519 | 1,033 |
| 2024-12-31 | 79.350 | 79.350 | 79.350 | 79.350 | 76.985 | 0 |
| 2024-12-30 | 79.700 | 80.250 | 78.050 | 79.350 | 76.985 | 7,006 |
| 2024-12-27 | 80.050 | 81.800 | 79.450 | 80.000 | 77.616 | 1,171 |
| 2024-12-24 | 80.100 | 80.100 | 80.100 | 80.100 | 77.713 | 0 |
| 2024-12-23 | 83.000 | 83.000 | 79.850 | 80.100 | 77.713 | 863 |
| 2024-12-20 | 80.850 | 82.350 | 80.700 | 82.350 | 79.896 | 1,263 |
| 2024-12-19 | 80.250 | 81.750 | 78.850 | 81.400 | 78.974 | 1,547 |
| 2024-12-18 | 84.500 | 84.900 | 81.400 | 81.768 | 79.331 | 978 |
| 2024-12-17 | 83.950 | 84.550 | 82.700 | 83.832 | 81.333 | 1,177 |
| 2024-12-16 | 93.500 | 93.500 | 82.550 | 83.350 | 80.866 | 9,689 |
| 2024-12-13 | 95.000 | 95.850 | 93.000 | 93.650 | 90.859 | 765 |
| 2024-12-12 | 86.450 | 94.700 | 86.300 | 92.650 | 89.889 | 1,727 |
| 2024-12-11 | 84.850 | 86.650 | 84.750 | 86.650 | 84.067 | 447 |
| 2024-12-10 | 87.750 | 87.750 | 85.100 | 85.450 | 82.903 | 2,152 |
| 2024-12-09 | 88.800 | 89.900 | 88.300 | 88.350 | 85.717 | 675 |
| 2024-12-06 | 88.450 | 89.300 | 87.850 | 88.250 | 85.620 | 701 |
| 2024-12-05 | 90.900 | 91.800 | 86.200 | 87.815 | 85.198 | 4,089 |
| 2024-12-04 | 92.900 | 93.650 | 89.600 | 90.200 | 87.512 | 1,053 |
| 2024-12-03 | 92.050 | 93.350 | 89.450 | 92.600 | 89.840 | 1,337 |
| 2024-12-02 | 98.700 | 98.700 | 91.150 | 91.950 | 89.209 | 2,668 |
| 2024-11-29 | 98.650 | 99.300 | 98.250 | 98.700 | 95.758 | 1,587 |
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.