Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	67.800	68.550	67.150	67.550	65.560	8,176
2023-09-21	68.950	70.150	67.600	67.700	65.706	15,951
2023-09-20	68.000	70.300	67.950	70.000	67.938	28,020
2023-09-19	67.750	69.200	67.100	67.400	65.414	29,684
2023-09-18	67.200	68.200	67.100	67.800	65.803	15,628
2023-09-15	67.100	68.100	66.000	67.200	65.220	45,116
2023-09-14	65.000	67.000	64.700	66.600	64.638	14,714
2023-09-13	66.100	67.300	65.300	65.300	63.376	14,242
2023-09-12	67.200	67.700	65.150	66.350	64.395	18,626
2023-09-11	64.500	68.250	64.500	66.900	64.929	41,748
2023-09-08	65.350	65.600	63.500	64.600	62.697	37,737
2023-09-07	66.850	68.400	65.100	65.200	63.279	36,684
2023-09-06	67.750	67.800	66.300	67.500	65.512	34,596
2023-09-05	67.500	69.100	66.800	67.650	65.657	48,422
2023-09-04	69.150	69.950	67.100	67.450	65.463	40,836
2023-09-01	69.500	70.250	68.800	68.900	66.870	42,280
2023-08-31	73.150	73.550	68.700	69.500	67.453	96,964
2023-08-30	74.900	75.200	72.600	72.950	70.801	25,685
2023-08-29	75.350	75.550	74.100	74.800	72.596	23,289
2023-08-28	75.000	75.550	74.550	74.950	72.742	9,016
2023-08-25	76.350	77.150	74.250	74.600	72.402	15,181
2023-08-24	79.450	81.000	76.500	76.650	74.392	25,252
2023-08-23	78.300	80.000	77.300	78.400	76.090	21,965
2023-08-22	76.050	78.500	76.050	78.450	76.139	15,995
2023-08-21	74.600	75.400	74.400	75.200	72.985	11,101
2023-08-18	73.700	74.550	73.200	74.250	72.063	23,422
2023-08-17	74.000	74.600	73.150	73.600	71.432	27,036
2023-08-16	76.550	76.950	74.300	74.300	72.111	26,965
2023-08-15	75.200	77.300	74.550	76.550	74.295	46,692
2023-08-14	75.500	76.350	72.850	75.200	72.985	146,326
2023-08-11	84.500	84.800	80.750	80.750	78.371	37,892
2023-08-10	85.250	86.400	85.050	85.050	82.545	25,094
2023-08-09	85.800	86.500	84.800	84.800	82.302	14,754
2023-08-08	85.400	86.000	84.500	84.850	82.350	18,363
2023-08-07	87.750	89.650	85.250	85.550	83.030	29,403
2023-08-04	86.650	89.900	86.500	88.450	85.844	27,353
2023-08-03	84.550	87.350	83.500	86.600	84.049	29,528
2023-08-02	86.050	88.150	85.100	85.100	82.593	42,730
2023-08-01	86.050	87.800	86.050	87.350	84.777	21,676
2023-07-31	86.350	87.300	85.500	86.200	83.661	31,238
2023-07-28	87.600	89.000	85.950	86.200	83.661	40,212
2023-07-27	87.700	88.650	86.600	88.150	85.553	41,108
2023-07-26	88.100	88.300	86.600	86.600	84.049	22,733
2023-07-25	86.500	88.400	86.500	88.400	85.796	14,059
2023-07-24	85.400	87.500	85.400	86.250	83.709	19,659
2023-07-21	87.000	87.350	85.250	86.150	83.612	29,027
2023-07-20	89.300	90.250	86.850	87.400	84.825	34,349
2023-07-19	87.000	90.100	87.000	89.800	87.155	24,255
2023-07-18	87.500	87.500	84.200	87.050	84.486	42,301
2023-07-17	90.950	91.000	86.400	87.600	85.019	37,840
2023-07-14	88.800	91.500	88.600	91.400	88.707	27,855
2023-07-13	88.000	88.900	87.450	88.600	85.990	16,481
2023-07-12	86.800	88.600	85.500	88.150	85.553	30,065
2023-07-11	84.750	86.850	84.750	85.750	83.224	27,025
2023-07-10	81.650	85.250	81.450	84.000	81.525	33,235
2023-07-07	80.550	82.100	80.000	81.850	79.439	13,317
2023-07-06	80.750	81.200	80.000	80.000	77.643	18,108
2023-07-05	81.050	81.650	80.100	81.250	78.856	18,253
2023-07-04	83.700	83.850	82.000	82.100	79.681	24,928
2023-07-03	81.000	84.500	80.350	83.800	81.331	41,326

← NewerPage 14 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.