Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	77.000	80.100	76.800	79.750	77.401	43,660
2023-06-29	76.550	77.050	76.400	76.850	74.586	28,215
2023-06-28	77.500	78.700	76.350	76.600	74.343	37,815
2023-06-27	78.900	79.550	77.250	77.500	75.217	50,470
2023-06-26	79.300	79.600	78.800	78.800	76.479	14,769
2023-06-23	78.950	79.450	78.500	78.900	76.576	21,572
2023-06-22	79.000	79.750	78.600	79.250	76.915	24,220
2023-06-21	78.450	79.550	77.750	79.100	76.770	19,906
2023-06-20	79.500	79.600	78.200	78.400	76.090	39,287
2023-06-19	80.200	80.350	79.400	79.700	77.352	18,129
2023-06-16	80.600	81.250	80.300	80.400	78.032	67,293
2023-06-15	80.700	81.600	79.450	80.000	77.643	33,743
2023-06-14	80.500	81.700	80.200	81.400	79.002	40,015
2023-06-13	80.900	81.500	80.400	80.850	78.468	16,524
2023-06-12	80.000	80.600	79.400	80.400	78.032	16,298
2023-06-09	79.550	80.100	79.000	79.050	76.721	24,182
2023-06-08	79.600	80.100	79.000	79.700	77.352	15,582
2023-06-07	80.600	81.250	79.400	79.800	77.449	25,570
2023-06-06	80.100	81.400	79.200	79.950	77.595	36,881
2023-06-05	86.000	87.600	79.750	79.850	77.498	82,866
2023-06-02	79.300	88.400	79.300	85.400	82.884	70,635
2023-06-01	78.450	79.050	77.950	78.100	75.799	22,587
2023-05-31	79.000	79.350	77.400	77.400	75.120	38,688
2023-05-30	80.000	80.950	79.150	79.300	76.964	27,565
2023-05-29	79.200	80.950	79.000	79.350	77.012	29,547
2023-05-26	79.950	80.200	78.600	79.350	77.012	26,776
2023-05-25	81.800	82.000	79.500	79.500	77.158	39,622
2023-05-24	82.800	83.200	80.700	81.350	78.954	34,921
2023-05-23	82.350	84.000	82.350	83.400	80.943	33,322
2023-05-22	82.600	83.750	82.050	82.800	80.361	30,102
2023-05-19	84.050	84.550	82.500	83.000	80.555	30,545
2023-05-18	85.800	86.050	83.400	83.700	81.234	24,696
2023-05-17	82.750	84.700	82.200	84.250	81.768	39,139
2023-05-16	84.250	84.750	82.400	82.400	79.973	61,820
2023-05-15	86.750	86.750	81.100	84.050	81.574	227,679
2023-05-12	92.500	92.700	90.750	92.700	89.969	34,431
2023-05-11	93.500	94.500	91.550	92.100	89.387	36,064
2023-05-10	92.800	93.700	91.800	93.350	90.600	57,719
2023-05-09	93.100	94.400	92.700	92.700	89.969	29,044
2023-05-08	95.350	95.800	92.700	93.000	90.260	32,839
2023-05-05	94.150	96.000	94.050	95.350	92.541	91,661
2023-05-04	94.950	95.200	93.050	94.050	91.279	36,435
2023-05-03	97.150	97.300	94.950	95.200	92.396	19,756
2023-05-02	98.050	99.350	97.050	97.100	94.240	23,042
2023-04-28	96.250	98.300	96.000	97.300	94.434	17,683
2023-04-27	94.100	95.700	92.450	95.650	92.832	19,965
2023-04-26	95.650	95.650	93.750	94.600	91.813	30,855
2023-04-25	98.000	98.150	95.050	96.300	93.463	25,477
2023-04-24	100.00	101.50	98.050	98.050	95.162	23,089
2023-04-21	99.000	101.30	97.000	100.30	97.345	32,668
2023-04-20	105.60	106.00	99.150	100.00	97.054	48,412
2023-04-19	104.80	105.70	102.70	105.70	102.59	30,667
2023-04-18	105.70	107.60	104.00	105.40	102.30	51,719
2023-04-17	102.00	110.20	101.80	106.60	103.46	89,490
2023-04-14	93.300	102.10	92.850	100.00	97.054	77,490
2023-04-13	89.600	92.900	89.600	92.800	90.066	35,577
2023-04-12	89.300	90.900	88.950	89.550	86.912	27,910
2023-04-11	90.000	91.100	88.650	89.000	86.378	29,235
2023-04-06	89.550	90.750	88.700	89.350	86.718	21,303
2023-04-05	92.250	92.500	89.700	89.800	87.155	28,696

← NewerPage 15 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.