Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 98.500 | 98.900 | 96.450 | 98.100 | 95.176 | 229 |
| 2024-11-27 | 99.950 | 100.00 | 96.700 | 98.450 | 95.516 | 1,739 |
| 2024-11-26 | 96.800 | 102.70 | 96.050 | 102.30 | 99.251 | 1,861 |
| 2024-11-25 | 94.200 | 100.30 | 92.500 | 98.175 | 95.249 | 2,727 |
| 2024-11-22 | 95.100 | 97.000 | 94.600 | 95.150 | 92.314 | 850 |
| 2024-11-21 | 95.000 | 95.750 | 92.050 | 93.705 | 90.913 | 2,902 |
| 2024-11-20 | 98.500 | 99.300 | 93.250 | 93.500 | 90.713 | 1,333 |
| 2024-11-19 | 96.750 | 98.050 | 96.500 | 98.050 | 95.128 | 1,047 |
| 2024-11-18 | 93.050 | 96.300 | 93.050 | 96.050 | 93.187 | 1,891 |
| 2024-11-15 | 91.000 | 92.850 | 90.050 | 90.550 | 87.851 | 886 |
| 2024-11-14 | 89.100 | 92.500 | 87.400 | 90.850 | 88.142 | 1,004 |
| 2024-11-13 | 89.600 | 90.900 | 88.150 | 89.900 | 87.221 | 500 |
| 2024-11-12 | 89.200 | 90.650 | 88.300 | 90.200 | 87.512 | 802 |
| 2024-11-11 | 89.000 | 89.750 | 88.150 | 89.550 | 86.881 | 745 |
| 2024-11-08 | 86.800 | 88.950 | 86.550 | 88.846 | 86.198 | 531 |
| 2024-11-07 | 87.000 | 87.510 | 86.000 | 87.510 | 84.902 | 1,993 |
| 2024-11-06 | 88.550 | 90.000 | 86.350 | 86.550 | 83.970 | 839 |
| 2024-11-05 | 86.950 | 87.700 | 86.350 | 87.350 | 84.747 | 871 |
| 2024-11-04 | 89.450 | 90.000 | 87.500 | 87.500 | 84.892 | 284 |
| 2024-11-01 | 89.750 | 90.200 | 87.500 | 89.125 | 86.469 | 650 |
| 2024-10-31 | 90.700 | 90.700 | 88.700 | 89.200 | 86.541 | 302 |
| 2024-10-30 | 93.300 | 93.850 | 86.100 | 88.252 | 85.622 | 4,417 |
| 2024-10-29 | 93.150 | 93.950 | 90.500 | 92.350 | 89.598 | 778 |
| 2024-10-28 | 94.450 | 94.800 | 93.000 | 93.000 | 90.228 | 439 |
| 2024-10-25 | 93.100 | 93.800 | 91.600 | 92.115 | 89.369 | 1,485 |
| 2024-10-24 | 94.100 | 96.050 | 93.500 | 93.850 | 91.053 | 524 |
| 2024-10-23 | 95.410 | 96.850 | 93.850 | 95.703 | 92.851 | 2,527 |
| 2024-10-22 | 96.200 | 97.500 | 94.550 | 94.900 | 92.072 | 634 |
| 2024-10-21 | 93.900 | 97.900 | 93.900 | 97.789 | 94.874 | 2,178 |
| 2024-10-18 | 95.500 | 95.750 | 92.250 | 93.242 | 90.463 | 1,087 |
| 2024-10-17 | 94.500 | 95.600 | 91.700 | 93.675 | 90.883 | 10,168 |
| 2024-10-16 | 80.150 | 96.550 | 77.750 | 90.560 | 87.861 | 15,409 |
| 2024-10-15 | 89.200 | 92.550 | 79.300 | 88.626 | 85.985 | 13,113 |
| 2024-10-14 | 93.350 | 93.350 | 91.050 | 92.378 | 89.624 | 950 |
| 2024-10-11 | 89.850 | 94.250 | 88.850 | 92.883 | 90.115 | 1,871 |
| 2024-10-10 | 89.000 | 89.400 | 87.000 | 88.650 | 86.008 | 1,896 |
| 2024-10-09 | 92.450 | 92.750 | 89.400 | 89.400 | 86.735 | 659 |
| 2024-10-08 | 92.150 | 93.250 | 87.500 | 91.818 | 89.081 | 2,954 |
| 2024-10-07 | 92.950 | 94.200 | 91.200 | 92.250 | 89.501 | 1,277 |
| 2024-10-04 | 88.700 | 93.800 | 88.650 | 93.250 | 90.471 | 1,309 |
| 2024-10-03 | 87.000 | 89.400 | 86.150 | 88.333 | 85.701 | 1,231 |
| 2024-10-02 | 87.000 | 87.450 | 85.900 | 87.100 | 84.504 | 1,834 |
| 2024-10-01 | 88.750 | 89.350 | 86.050 | 88.250 | 85.620 | 1,264 |
| 2024-09-30 | 86.050 | 90.450 | 86.000 | 89.475 | 86.808 | 638 |
| 2024-09-27 | 79.900 | 87.000 | 79.500 | 85.890 | 83.330 | 19,864 |
| 2024-09-26 | 77.300 | 80.450 | 76.600 | 79.150 | 76.791 | 441 |
| 2024-09-25 | 77.900 | 78.500 | 76.200 | 76.700 | 74.414 | 243 |
| 2024-09-24 | 78.950 | 80.300 | 77.350 | 78.450 | 76.112 | 414 |
| 2024-09-23 | 79.000 | 79.300 | 78.100 | 78.800 | 76.451 | 1,689 |
| 2024-09-20 | 80.500 | 80.500 | 78.600 | 79.450 | 77.082 | 641 |
| 2024-09-19 | 78.200 | 80.900 | 76.600 | 79.425 | 77.058 | 1,039 |
| 2024-09-18 | 76.100 | 77.200 | 74.950 | 75.392 | 73.145 | 2,302 |
| 2024-09-17 | 75.400 | 77.200 | 74.550 | 76.300 | 74.026 | 574 |
| 2024-09-16 | 75.100 | 75.600 | 74.400 | 74.918 | 72.685 | 327 |
| 2024-09-13 | 72.600 | 75.300 | 72.600 | 75.050 | 72.813 | 259 |
| 2024-09-12 | 72.150 | 73.000 | 72.000 | 72.550 | 70.388 | 116 |
| 2024-09-11 | 72.850 | 72.950 | 71.100 | 71.700 | 69.563 | 844 |
| 2024-09-10 | 71.800 | 73.650 | 71.800 | 72.150 | 70.000 | 31 |
| 2024-09-09 | 72.000 | 73.200 | 71.500 | 71.700 | 69.563 | 239 |
| 2024-09-06 | 73.100 | 74.150 | 70.600 | 72.290 | 70.135 | 5,959 |
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.