Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 75.550 | 77.000 | 75.550 | 77.000 | 74.732 | 35,862 |
| 2024-08-29 | 76.400 | 76.700 | 75.500 | 75.850 | 73.616 | 7,084 |
| 2024-08-28 | 76.050 | 77.000 | 75.900 | 76.350 | 74.101 | 7,403 |
| 2024-08-27 | 76.550 | 77.200 | 75.550 | 76.100 | 73.858 | 6,368 |
| 2024-08-26 | 76.700 | 77.000 | 75.400 | 76.500 | 74.246 | 5,421 |
| 2024-08-23 | 75.600 | 76.900 | 75.500 | 76.500 | 74.246 | 6,092 |
| 2024-08-22 | 74.700 | 77.450 | 74.400 | 75.550 | 73.324 | 15,463 |
| 2024-08-21 | 74.500 | 75.350 | 74.450 | 74.750 | 72.548 | 15,431 |
| 2024-08-20 | 76.950 | 77.050 | 74.300 | 74.450 | 72.257 | 11,424 |
| 2024-08-19 | 75.400 | 76.500 | 75.350 | 76.500 | 74.246 | 6,843 |
| 2024-08-16 | 75.850 | 76.500 | 74.800 | 75.750 | 73.518 | 8,718 |
| 2024-08-15 | 73.850 | 76.600 | 73.850 | 75.150 | 72.936 | 9,322 |
| 2024-08-14 | 78.500 | 78.700 | 71.200 | 73.700 | 71.529 | 45,270 |
| 2024-08-13 | 75.900 | 78.100 | 75.150 | 77.300 | 75.023 | 24,435 |
| 2024-08-12 | 76.500 | 77.150 | 75.450 | 75.900 | 73.664 | 9,783 |
| 2024-08-09 | 75.900 | 77.000 | 75.200 | 76.050 | 73.810 | 8,916 |
| 2024-08-08 | 76.850 | 76.850 | 74.500 | 75.750 | 73.518 | 14,238 |
| 2024-08-07 | 76.700 | 78.300 | 76.000 | 77.250 | 74.974 | 13,158 |
| 2024-08-06 | 75.850 | 77.100 | 74.500 | 76.250 | 74.004 | 13,923 |
| 2024-08-05 | 73.700 | 76.350 | 70.150 | 75.950 | 73.713 | 32,241 |
| 2024-08-02 | 77.600 | 78.350 | 76.150 | 76.800 | 74.538 | 9,953 |
| 2024-08-01 | 80.650 | 81.850 | 77.750 | 78.500 | 76.187 | 13,528 |
| 2024-07-31 | 80.200 | 82.100 | 80.050 | 80.400 | 78.032 | 18,169 |
| 2024-07-30 | 77.800 | 80.800 | 77.800 | 80.200 | 77.837 | 17,745 |
| 2024-07-29 | 78.650 | 79.000 | 77.650 | 78.100 | 75.799 | 6,862 |
| 2024-07-26 | 77.850 | 79.150 | 76.550 | 78.350 | 76.042 | 8,094 |
| 2024-07-25 | 78.400 | 78.400 | 75.750 | 77.250 | 74.974 | 8,933 |
| 2024-07-24 | 79.100 | 80.000 | 78.250 | 78.300 | 75.993 | 9,188 |
| 2024-07-23 | 79.400 | 79.850 | 78.300 | 79.200 | 76.867 | 7,920 |
| 2024-07-22 | 77.600 | 80.500 | 77.450 | 79.450 | 77.109 | 10,848 |
| 2024-07-19 | 78.350 | 78.400 | 76.950 | 77.000 | 74.732 | 10,584 |
| 2024-07-18 | 77.200 | 79.900 | 76.400 | 77.850 | 75.557 | 13,972 |
| 2024-07-17 | 77.150 | 78.000 | 76.300 | 77.300 | 75.023 | 8,364 |
| 2024-07-16 | 76.800 | 78.500 | 76.050 | 77.550 | 75.265 | 11,054 |
| 2024-07-15 | 78.000 | 78.250 | 75.800 | 76.750 | 74.489 | 8,566 |
| 2024-07-12 | 77.150 | 78.750 | 76.000 | 77.550 | 75.265 | 11,170 |
| 2024-07-11 | 74.150 | 77.550 | 74.150 | 76.800 | 74.538 | 16,496 |
| 2024-07-10 | 75.000 | 76.350 | 74.100 | 74.100 | 71.917 | 7,512 |
| 2024-07-09 | 77.000 | 77.000 | 74.500 | 74.500 | 72.305 | 7,026 |
| 2024-07-08 | 75.650 | 77.000 | 74.500 | 76.100 | 73.858 | 14,550 |
| 2024-07-05 | 76.500 | 78.750 | 75.450 | 75.600 | 73.373 | 13,042 |
| 2024-07-04 | 79.250 | 79.250 | 75.300 | 76.600 | 74.343 | 9,219 |
| 2024-07-03 | 77.500 | 81.150 | 77.500 | 78.800 | 76.479 | 17,385 |
| 2024-07-02 | 77.150 | 77.550 | 75.750 | 77.550 | 75.265 | 7,798 |
| 2024-07-01 | 76.400 | 78.600 | 76.400 | 77.150 | 74.877 | 6,767 |
| 2024-06-28 | 76.300 | 76.750 | 75.300 | 75.900 | 73.664 | 9,115 |
| 2024-06-27 | 74.550 | 76.000 | 74.300 | 75.450 | 73.227 | 8,294 |
| 2024-06-26 | 75.350 | 76.850 | 74.600 | 75.050 | 72.839 | 8,756 |
| 2024-06-25 | 77.200 | 77.300 | 75.300 | 75.450 | 73.227 | 6,966 |
| 2024-06-24 | 77.700 | 78.600 | 76.900 | 76.950 | 74.683 | 7,654 |
| 2024-06-21 | 79.000 | 79.450 | 76.900 | 77.600 | 75.314 | 29,172 |
| 2024-06-20 | 77.000 | 78.650 | 76.250 | 78.200 | 75.896 | 17,206 |
| 2024-06-19 | 77.500 | 78.400 | 75.800 | 76.600 | 74.343 | 15,193 |
| 2024-06-18 | 77.900 | 78.400 | 76.700 | 77.450 | 75.168 | 12,030 |
| 2024-06-17 | 76.150 | 78.800 | 76.150 | 77.450 | 75.168 | 11,667 |
| 2024-06-14 | 79.500 | 79.500 | 75.200 | 76.000 | 73.761 | 13,719 |
| 2024-06-13 | 82.800 | 82.800 | 78.800 | 79.350 | 77.012 | 14,778 |
| 2024-06-12 | 81.500 | 83.050 | 80.450 | 82.650 | 80.215 | 8,625 |
| 2024-06-11 | 82.300 | 82.700 | 80.700 | 81.000 | 78.614 | 7,659 |
| 2024-06-10 | 81.900 | 82.700 | 80.700 | 82.200 | 79.778 | 9,414 |
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.