Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 82.450 | 83.500 | 81.650 | 81.900 | 79.487 | 8,213 |
| 2024-06-06 | 81.550 | 83.700 | 81.550 | 82.200 | 79.778 | 9,007 |
| 2024-06-05 | 80.700 | 82.850 | 80.250 | 81.100 | 78.711 | 14,598 |
| 2024-06-04 | 80.500 | 81.700 | 79.400 | 80.350 | 77.983 | 12,462 |
| 2024-06-03 | 80.250 | 81.050 | 79.400 | 80.000 | 77.643 | 15,230 |
| 2024-05-31 | 80.650 | 80.650 | 79.500 | 80.400 | 78.032 | 18,109 |
| 2024-05-30 | 81.100 | 81.600 | 79.700 | 80.650 | 78.274 | 9,710 |
| 2024-05-29 | 82.400 | 82.400 | 80.400 | 81.000 | 78.614 | 9,792 |
| 2024-05-28 | 83.250 | 84.750 | 82.600 | 82.650 | 80.215 | 9,633 |
| 2024-05-27 | 83.150 | 84.000 | 82.900 | 83.050 | 80.603 | 5,865 |
| 2024-05-24 | 82.550 | 84.000 | 82.300 | 82.950 | 80.506 | 9,407 |
| 2024-05-23 | 84.150 | 84.700 | 82.250 | 83.550 | 81.089 | 13,688 |
| 2024-05-22 | 83.100 | 83.300 | 81.850 | 82.500 | 80.070 | 27,671 |
| 2024-05-21 | 84.500 | 85.050 | 83.150 | 83.400 | 80.943 | 17,373 |
| 2024-05-20 | 85.700 | 86.950 | 84.700 | 84.800 | 82.302 | 15,163 |
| 2024-05-17 | 88.450 | 88.700 | 85.450 | 85.800 | 83.272 | 31,051 |
| 2024-05-16 | 90.000 | 91.000 | 88.150 | 88.550 | 85.941 | 26,766 |
| 2024-05-15 | 88.400 | 91.200 | 87.350 | 89.900 | 87.252 | 43,388 |
| 2024-05-14 | 74.250 | 88.900 | 74.250 | 88.850 | 86.233 | 121,511 |
| 2024-05-13 | 72.900 | 73.150 | 72.050 | 72.350 | 70.219 | 11,199 |
| 2024-05-10 | 73.300 | 74.300 | 71.750 | 72.950 | 70.801 | 21,793 |
| 2024-05-09 | 76.700 | 77.500 | 73.100 | 73.700 | 71.529 | 34,359 |
| 2024-05-08 | 76.100 | 77.250 | 76.000 | 76.600 | 74.343 | 14,585 |
| 2024-05-07 | 74.650 | 77.000 | 74.650 | 76.200 | 73.955 | 14,409 |
| 2024-05-06 | 74.000 | 75.000 | 73.650 | 74.100 | 71.917 | 11,827 |
| 2024-05-03 | 72.000 | 74.700 | 71.400 | 74.000 | 71.820 | 18,195 |
| 2024-05-02 | 71.450 | 72.350 | 71.250 | 72.300 | 70.170 | 10,861 |
| 2024-04-30 | 72.700 | 73.100 | 71.450 | 71.450 | 69.345 | 7,619 |
| 2024-04-29 | 72.200 | 72.850 | 70.450 | 72.500 | 70.364 | 11,039 |
| 2024-04-26 | 70.650 | 73.050 | 70.650 | 71.650 | 69.539 | 14,294 |
| 2024-04-25 | 71.050 | 71.300 | 69.750 | 69.950 | 67.889 | 20,986 |
| 2024-04-24 | 70.000 | 71.250 | 69.600 | 71.000 | 68.908 | 21,679 |
| 2024-04-23 | 68.100 | 69.900 | 68.050 | 69.900 | 67.841 | 24,885 |
| 2024-04-22 | 68.000 | 69.650 | 67.500 | 67.750 | 65.754 | 32,579 |
| 2024-04-19 | 67.000 | 68.400 | 66.600 | 67.550 | 65.560 | 41,906 |
| 2024-04-18 | 69.350 | 69.650 | 68.150 | 68.850 | 66.822 | 29,189 |
| 2024-04-17 | 70.050 | 70.500 | 68.500 | 69.050 | 67.016 | 33,675 |
| 2024-04-16 | 71.000 | 73.200 | 70.500 | 70.750 | 68.666 | 21,911 |
| 2024-04-15 | 72.000 | 74.000 | 71.700 | 72.750 | 70.607 | 22,914 |
| 2024-04-12 | 72.500 | 74.050 | 72.450 | 72.850 | 70.704 | 15,327 |
| 2024-04-11 | 73.600 | 73.800 | 70.600 | 71.950 | 69.830 | 33,363 |
| 2024-04-10 | 75.000 | 76.450 | 74.000 | 74.000 | 71.820 | 22,180 |
| 2024-04-09 | 74.700 | 75.650 | 74.350 | 74.650 | 72.451 | 6,680 |
| 2024-04-08 | 73.550 | 75.950 | 73.550 | 75.000 | 72.791 | 13,587 |
| 2024-04-05 | 75.000 | 76.400 | 73.200 | 73.550 | 71.383 | 25,378 |
| 2024-04-04 | 77.650 | 77.900 | 76.250 | 76.900 | 74.635 | 10,773 |
| 2024-04-03 | 76.050 | 78.000 | 75.500 | 77.000 | 74.732 | 20,788 |
| 2024-04-02 | 80.100 | 80.200 | 75.450 | 76.200 | 73.955 | 33,807 |
| 2024-03-28 | 79.200 | 80.350 | 78.200 | 79.750 | 77.401 | 16,646 |
| 2024-03-27 | 77.150 | 79.250 | 77.150 | 78.850 | 76.527 | 15,273 |
| 2024-03-26 | 76.000 | 77.400 | 75.400 | 77.200 | 74.926 | 14,611 |
| 2024-03-25 | 76.000 | 76.500 | 75.650 | 75.700 | 73.470 | 5,392 |
| 2024-03-22 | 74.000 | 76.250 | 73.850 | 75.550 | 73.324 | 25,174 |
| 2024-03-21 | 75.400 | 75.850 | 73.550 | 73.800 | 71.626 | 19,241 |
| 2024-03-20 | 74.600 | 76.100 | 74.450 | 74.700 | 72.499 | 6,865 |
| 2024-03-19 | 74.400 | 75.650 | 72.550 | 74.400 | 72.208 | 16,693 |
| 2024-03-18 | 76.650 | 77.500 | 74.350 | 74.350 | 72.160 | 12,753 |
| 2024-03-15 | 76.600 | 78.050 | 76.000 | 76.000 | 73.761 | 38,952 |
| 2024-03-14 | 76.650 | 77.750 | 76.050 | 76.750 | 74.489 | 6,457 |
| 2024-03-13 | 77.000 | 78.000 | 76.000 | 76.350 | 74.101 | 12,547 |
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.