Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	91.000	92.700	90.600	92.600	89.872	24,190
2023-12-14	91.000	92.900	88.750	90.050	87.397	23,827
2023-12-13	88.100	90.900	87.600	87.600	85.019	23,162
2023-12-12	86.500	88.000	85.450	87.800	85.214	13,637
2023-12-11	85.850	87.400	85.850	86.550	84.000	16,439
2023-12-08	83.750	86.900	83.750	85.700	83.175	13,778
2023-12-07	83.500	84.050	82.700	83.550	81.089	7,146
2023-12-06	82.450	85.000	82.450	83.800	81.331	22,692
2023-12-05	80.350	82.450	80.350	82.000	79.584	7,897
2023-12-04	82.000	83.950	79.900	80.450	78.080	10,888
2023-12-01	83.250	84.300	81.600	82.300	79.876	7,036
2023-11-30	84.250	84.400	82.100	83.450	80.992	9,502
2023-11-29	81.400	85.000	81.400	84.400	81.914	10,319
2023-11-28	81.050	82.100	79.700	81.800	79.390	7,019
2023-11-27	81.550	82.900	80.150	81.700	79.293	13,606
2023-11-24	84.550	86.000	81.950	81.950	79.536	9,816
2023-11-23	86.000	86.000	84.550	84.550	82.059	6,784
2023-11-22	84.750	86.650	84.750	85.900	83.369	10,145
2023-11-21	85.750	86.500	84.050	84.850	82.350	11,537
2023-11-20	83.600	87.300	83.500	85.650	83.127	26,162
2023-11-17	80.850	83.850	80.800	83.200	80.749	17,409
2023-11-16	81.500	82.000	78.300	80.850	78.468	13,878
2023-11-15	77.450	81.900	77.150	81.300	78.905	38,967
2023-11-14	75.000	78.400	68.200	77.350	75.071	54,418
2023-11-13	77.200	77.600	75.050	76.050	73.810	17,454
2023-11-10	76.550	77.850	76.550	77.200	74.926	11,208
2023-11-09	75.800	77.900	74.700	77.200	74.926	13,474
2023-11-08	76.950	78.000	76.000	77.200	74.926	8,540
2023-11-07	75.600	77.750	75.250	76.850	74.586	8,554
2023-11-06	76.500	78.000	75.350	75.950	73.713	10,098
2023-11-03	73.550	78.350	73.500	76.600	74.343	25,692
2023-11-02	67.300	73.800	67.300	73.300	71.141	64,830
2023-11-01	67.100	68.400	65.700	66.150	64.201	8,885
2023-10-31	64.550	66.800	63.100	66.450	64.492	13,996
2023-10-30	67.050	68.200	64.350	64.400	62.503	22,341
2023-10-27	68.700	69.300	65.900	67.100	65.123	9,375
2023-10-26	67.850	69.950	67.100	68.150	66.142	11,313
2023-10-25	69.950	69.950	66.100	68.450	66.434	16,521
2023-10-24	70.000	70.100	68.950	69.800	67.744	12,407
2023-10-23	69.400	70.300	69.000	69.900	67.841	8,604
2023-10-20	69.400	70.700	68.300	69.300	67.259	10,876
2023-10-19	69.550	70.500	67.850	70.000	67.938	14,532
2023-10-18	69.400	69.950	68.750	69.300	67.259	4,745
2023-10-17	69.450	69.800	67.950	69.800	67.744	6,804
2023-10-16	68.000	69.500	67.200	68.900	66.870	11,108
2023-10-13	68.400	68.800	67.850	67.950	65.948	10,005
2023-10-12	70.450	71.450	67.400	68.700	66.676	19,891
2023-10-11	69.900	70.450	68.550	70.000	67.938	16,897
2023-10-10	67.500	69.800	67.150	69.550	67.501	13,137
2023-10-09	66.850	67.950	66.550	66.800	64.832	11,597
2023-10-06	67.900	67.900	65.750	67.250	65.269	18,239
2023-10-05	68.700	69.900	67.650	67.650	65.657	8,482
2023-10-04	69.600	69.900	67.500	68.300	66.288	15,030
2023-10-03	70.750	71.250	68.850	69.950	67.889	14,363
2023-10-02	68.750	71.500	68.750	71.100	69.005	33,385
2023-09-29	70.000	70.700	68.500	68.550	66.531	12,810
2023-09-28	68.000	69.950	68.000	69.650	67.598	12,404
2023-09-27	66.400	68.500	66.400	68.000	65.997	10,956
2023-09-26	65.450	68.350	65.200	66.300	64.347	16,663
2023-09-25	67.400	67.800	64.900	65.750	63.813	21,403

← NewerPage 13 of 22 · 1,275 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.