Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	92.150	93.200	91.700	91.850	89.144	20,587
2023-04-03	94.600	94.600	92.050	92.550	89.824	37,951
2023-03-31	94.000	94.000	91.600	93.600	90.843	22,271
2023-03-30	90.700	93.400	90.700	93.200	90.454	26,972
2023-03-29	89.400	90.800	89.100	89.900	87.252	17,681
2023-03-28	92.100	92.400	89.000	89.000	86.378	30,540
2023-03-27	90.600	91.800	90.100	91.100	88.416	23,752
2023-03-24	90.500	91.400	88.100	89.500	86.863	40,328
2023-03-23	88.200	91.100	88.200	90.800	88.125	31,039
2023-03-22	89.200	90.300	87.600	88.100	85.505	30,050
2023-03-21	89.600	90.800	88.000	88.900	86.281	49,433
2023-03-20	88.200	89.800	86.300	87.900	85.311	99,375
2023-03-17	94.000	95.000	88.200	89.300	86.669	82,893
2023-03-16	94.200	95.200	91.300	92.800	90.066	56,148
2023-03-15	95.300	96.100	90.900	91.500	88.805	56,475
2023-03-14	96.000	97.100	94.700	95.300	92.493	27,655
2023-03-13	97.300	97.300	92.500	95.000	92.201	49,210
2023-03-10	96.000	97.500	94.300	96.200	93.366	42,708
2023-03-09	101.00	101.60	97.300	98.300	95.404	49,109
2023-03-08	102.20	103.80	100.60	100.80	97.831	32,510
2023-03-07	104.40	105.00	100.20	102.40	99.383	69,257
2023-03-06	106.00	108.40	105.00	108.00	104.82	42,683
2023-03-03	104.80	109.80	101.00	105.00	101.91	97,244
2023-03-02	99.500	105.40	99.300	105.40	102.30	45,489
2023-03-01	98.000	102.20	98.000	99.400	96.472	47,759
2023-02-28	99.400	100.80	96.000	97.000	94.142	83,524
2023-02-27	96.700	101.60	96.000	99.900	96.957	119,140
2023-02-24	102.20	104.00	90.100	96.700	93.851	423,748
2023-02-23	107.80	110.80	107.60	108.60	105.40	32,821
2023-02-22	115.20	115.40	108.20	108.20	105.01	62,812
2023-02-21	123.80	123.80	115.80	115.80	112.39	46,085
2023-02-20	128.00	128.00	124.40	124.40	120.74	9,212
2023-02-17	128.20	128.20	126.00	127.00	123.26	11,583
2023-02-16	128.80	131.00	127.20	129.40	125.59	12,679
2023-02-15	127.40	128.60	126.80	128.00	124.23	7,488
2023-02-14	128.00	129.20	126.60	127.40	123.65	7,773
2023-02-13	126.60	127.80	126.00	127.80	124.04	10,932
2023-02-10	129.60	129.80	126.40	127.40	123.65	10,480
2023-02-09	129.60	132.00	129.60	130.60	126.75	11,540
2023-02-08	129.60	131.40	129.00	129.20	125.39	13,715
2023-02-07	131.20	131.40	128.00	128.40	124.62	13,998
2023-02-06	133.40	133.40	130.00	131.20	127.33	18,513
2023-02-03	133.40	135.00	131.20	134.20	130.25	19,260
2023-02-02	130.40	134.40	130.40	134.40	130.44	24,138
2023-02-01	126.00	128.00	125.00	126.60	122.87	13,192
2023-01-31	127.00	127.60	123.40	125.40	121.71	13,914
2023-01-30	131.80	133.00	127.20	127.40	123.65	24,343
2023-01-27	130.40	133.40	129.60	132.40	128.50	22,617
2023-01-26	126.20	128.80	126.00	128.20	124.42	11,463
2023-01-25	126.40	126.60	124.20	125.00	121.32	11,144
2023-01-24	126.20	127.20	125.20	126.60	122.87	11,981
2023-01-23	124.60	126.60	124.60	126.00	122.29	11,012
2023-01-20	121.40	124.80	121.20	123.20	119.57	18,288
2023-01-19	126.60	127.80	121.40	122.00	118.41	25,157
2023-01-18	126.00	129.60	125.80	127.20	123.45	15,524
2023-01-17	125.60	126.40	124.20	125.60	121.90	14,589
2023-01-16	126.60	127.80	125.60	125.80	122.09	15,603
2023-01-13	122.00	126.40	122.00	125.80	122.09	26,788
2023-01-12	121.00	122.40	119.00	121.80	118.21	20,978
2023-01-11	120.00	121.40	119.40	121.00	117.44	24,491

← NewerPage 16 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.