Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	117.80	120.00	117.00	119.60	116.08	19,614
2023-01-09	118.00	120.00	116.20	118.40	114.91	32,168
2023-01-06	114.60	117.60	113.80	117.20	113.75	15,331
2023-01-05	114.20	114.80	113.00	114.20	110.84	16,953
2023-01-04	114.00	114.60	113.00	114.00	110.64	14,755
2023-01-03	111.40	114.00	111.20	113.20	109.87	18,901
2023-01-02	111.20	112.80	111.20	111.60	108.31	8,537
2022-12-30	112.00	112.20	110.20	110.60	107.34	17,236
2022-12-29	109.60	113.00	109.00	112.40	109.09	20,753
2022-12-28	112.20	112.60	109.60	110.40	107.15	22,745
2022-12-27	111.60	113.40	111.00	112.40	109.09	12,902
2022-12-23	111.20	111.80	109.60	111.00	107.73	15,021
2022-12-22	113.40	114.00	110.80	111.20	107.92	17,002
2022-12-21	113.20	115.00	112.80	114.20	110.84	11,906
2022-12-20	112.40	113.60	111.20	111.80	108.51	22,330
2022-12-19	116.40	117.20	113.40	113.40	110.06	22,122
2022-12-16	114.20	117.00	111.80	116.80	113.36	67,247
2022-12-15	119.40	119.60	114.20	115.40	112.00	40,925
2022-12-14	118.80	120.80	118.00	120.40	116.85	10,583
2022-12-13	118.00	122.40	117.00	119.40	115.88	26,037
2022-12-12	116.20	117.80	115.40	117.80	114.33	13,231
2022-12-09	115.80	118.00	115.20	117.00	113.55	13,905
2022-12-08	115.80	116.40	112.80	115.20	111.81	18,925
2022-12-07	115.20	117.60	115.20	115.20	111.81	22,985
2022-12-06	115.80	116.80	115.00	116.00	112.58	23,967
2022-12-05	115.40	116.80	114.00	115.40	112.00	15,144
2022-12-02	114.00	116.80	112.80	115.00	111.61	24,655
2022-12-01	112.20	115.00	112.00	114.20	110.84	34,907
2022-11-30	108.60	111.20	107.80	109.40	106.18	44,208
2022-11-29	110.80	111.20	107.80	108.00	104.82	27,259
2022-11-28	113.40	113.40	109.80	110.40	107.15	16,667
2022-11-25	113.80	114.20	112.20	113.80	110.45	15,058
2022-11-24	111.40	115.20	111.40	113.60	110.25	30,003
2022-11-23	110.80	111.40	108.00	111.00	107.73	11,500
2022-11-22	111.00	111.60	109.40	110.60	107.34	15,185
2022-11-21	112.60	112.80	109.40	111.80	108.51	23,398
2022-11-18	116.00	116.00	112.40	113.00	109.67	18,749
2022-11-17	115.20	116.20	113.00	116.00	112.58	41,819
2022-11-16	116.20	116.40	111.40	114.60	111.22	57,584
2022-11-15	109.80	118.40	109.40	116.00	112.58	81,763
2022-11-14	108.80	111.60	106.00	108.20	105.01	69,243
2022-11-11	108.00	108.80	105.80	107.40	104.24	58,983
2022-11-10	100.40	106.60	98.300	106.20	103.07	35,299
2022-11-09	101.20	102.60	100.00	100.60	97.636	13,446
2022-11-08	97.800	102.40	97.100	102.00	98.995	33,392
2022-11-07	96.500	98.900	95.700	97.700	94.822	23,836
2022-11-04	97.000	98.300	94.800	97.000	94.142	40,169
2022-11-03	98.600	99.000	95.400	95.900	93.075	27,989
2022-11-02	99.900	101.80	98.700	99.300	96.375	29,943
2022-11-01	101.80	102.40	99.500	99.600	96.666	25,080
2022-10-31	103.20	103.40	100.20	100.80	97.831	24,072
2022-10-28	102.80	103.40	101.20	102.60	99.578	16,218
2022-10-27	104.40	104.80	101.20	104.20	101.13	22,091
2022-10-26	103.40	105.00	102.40	104.60	101.52	24,111
2022-10-25	103.60	104.20	101.40	103.60	100.55	39,859
2022-10-24	101.00	103.20	99.400	102.80	99.772	31,464
2022-10-21	98.100	101.00	97.500	99.800	96.860	39,910
2022-10-20	97.500	100.20	97.300	100.00	97.054	20,686
2022-10-19	100.80	100.80	97.100	98.300	95.404	38,949
2022-10-18	97.000	102.40	96.800	100.00	97.054	68,056

← NewerPage 17 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.