Nagarro SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	77.000	78.000	76.000	76.350	74.101	12,547
2024-03-12	74.800	77.400	74.300	76.600	74.343	15,352
2024-03-11	75.250	76.050	73.850	74.550	72.354	17,911
2024-03-08	81.500	82.300	75.300	75.700	73.470	48,517
2024-03-07	81.800	82.850	80.250	81.900	79.487	10,747
2024-03-06	80.850	82.900	80.150	82.100	79.681	7,636
2024-03-05	82.900	83.200	80.100	80.550	78.177	12,480
2024-03-04	84.300	85.000	83.000	83.100	80.652	10,323
2024-03-01	83.150	84.400	82.750	83.950	81.477	13,160
2024-02-29	87.500	88.700	80.600	82.300	79.876	48,583
2024-02-28	89.700	90.050	86.200	87.500	84.922	18,811
2024-02-27	89.000	91.500	88.200	89.650	87.009	10,096
2024-02-26	89.000	89.400	87.500	89.150	86.524	9,083
2024-02-23	89.000	90.500	88.500	89.150	86.524	8,117
2024-02-22	87.400	89.900	87.100	88.700	86.087	14,218
2024-02-21	86.850	87.900	86.400	86.450	83.903	5,826
2024-02-20	88.900	88.950	86.150	86.700	84.146	13,867
2024-02-19	89.000	90.000	88.100	89.050	86.427	8,257
2024-02-16	89.050	91.400	89.050	89.200	86.572	10,764
2024-02-15	88.400	90.000	88.150	88.200	85.602	13,821
2024-02-14	87.000	88.350	85.550	88.000	85.408	9,865
2024-02-13	88.000	88.800	85.700	87.650	85.068	13,039
2024-02-12	88.050	90.600	87.600	88.400	85.796	7,854
2024-02-09	90.000	90.000	87.750	88.200	85.602	6,863
2024-02-08	87.050	90.650	86.950	89.900	87.252	12,473
2024-02-07	89.000	90.200	86.200	86.750	84.194	11,888
2024-02-06	86.750	89.700	85.600	88.950	86.330	14,192
2024-02-05	88.600	90.000	85.600	86.550	84.000	11,367
2024-02-02	91.700	92.900	88.450	88.850	86.233	10,251
2024-02-01	91.150	92.400	90.900	91.050	88.368	9,282
2024-01-31	91.000	93.300	90.950	91.350	88.659	13,050
2024-01-30	88.000	90.800	85.000	90.100	87.446	18,491
2024-01-29	90.250	90.550	87.800	88.250	85.650	26,606
2024-01-26	93.550	94.000	91.600	91.900	89.193	10,249
2024-01-25	93.800	94.300	93.100	94.050	91.279	8,999
2024-01-24	91.500	93.700	91.400	93.700	90.940	18,203
2024-01-23	91.200	91.700	89.400	91.150	88.465	15,982
2024-01-22	92.200	92.750	89.200	90.750	88.077	18,698
2024-01-19	92.800	94.300	91.600	91.700	88.999	17,887
2024-01-18	90.550	93.050	89.800	92.700	89.969	21,370
2024-01-17	89.650	90.450	88.600	89.750	87.106	7,220
2024-01-16	89.300	91.300	89.300	91.000	88.319	16,917
2024-01-15	91.000	91.500	89.700	90.100	87.446	4,422
2024-01-12	88.850	91.550	88.850	90.950	88.271	19,589
2024-01-11	89.050	92.900	88.150	88.250	85.650	22,500
2024-01-10	89.750	90.500	88.950	89.150	86.524	8,303
2024-01-09	91.500	91.700	88.500	89.900	87.252	12,491
2024-01-08	85.750	91.850	85.000	91.750	89.047	23,581
2024-01-05	85.100	86.100	83.650	85.550	83.030	7,373
2024-01-04	84.000	86.150	84.000	85.150	82.642	9,905
2024-01-03	85.350	86.100	83.850	84.200	81.720	11,869
2024-01-02	87.450	88.800	85.750	86.000	83.467	12,465
2023-12-29	88.550	88.700	86.950	87.450	84.874	8,050
2023-12-28	87.750	89.100	87.750	88.800	86.184	8,928
2023-12-27	87.200	88.300	87.000	87.750	85.165	9,992
2023-12-22	89.100	89.100	85.800	86.900	84.340	11,544
2023-12-21	89.650	91.000	87.200	89.500	86.863	21,130
2023-12-20	90.150	91.300	86.900	89.900	87.252	16,040
2023-12-19	91.050	93.300	89.850	90.500	87.834	17,684
2023-12-18	90.300	91.450	89.250	91.200	88.513	24,582

← NewerPage 12 of 22 · 1,276 trading daysOlder →

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.