Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	94.400	96.300	93.900	95.300	92.493	30,457
2022-10-14	95.600	98.100	93.400	95.000	92.201	35,894
2022-10-13	95.000	95.200	90.900	94.400	91.619	49,617
2022-10-12	93.400	95.500	93.300	95.300	92.493	43,466
2022-10-11	89.000	93.300	88.800	93.300	90.551	39,650
2022-10-10	88.500	92.400	87.600	89.800	87.155	39,362
2022-10-07	91.000	92.000	88.900	88.900	86.281	32,231
2022-10-06	94.000	94.600	92.100	92.100	89.387	23,484
2022-10-05	95.500	96.000	91.800	92.100	89.387	25,413
2022-10-04	92.400	94.800	92.000	94.800	92.007	33,626
2022-10-03	90.100	92.000	88.100	90.000	87.349	28,969
2022-09-30	86.000	92.000	83.000	90.900	88.222	79,012
2022-09-29	92.800	92.800	85.000	86.000	83.467	69,711
2022-09-28	91.500	92.800	89.200	92.200	89.484	47,918
2022-09-27	92.500	94.900	91.000	91.700	88.999	41,297
2022-09-26	90.500	93.700	90.500	91.300	88.610	32,367
2022-09-23	90.900	91.800	88.000	90.900	88.222	49,351
2022-09-22	93.500	94.600	90.800	90.800	88.125	38,530
2022-09-21	93.600	95.200	93.600	93.900	91.134	27,447
2022-09-20	95.800	96.800	92.600	94.800	92.007	31,894
2022-09-19	97.300	98.000	95.000	95.500	92.687	35,348
2022-09-16	98.400	99.000	96.000	97.700	94.822	35,510
2022-09-15	102.60	103.00	98.500	98.600	95.695	20,959
2022-09-14	99.300	103.60	99.100	101.20	98.219	18,414
2022-09-13	106.20	106.40	99.200	99.200	96.278	45,345
2022-09-12	108.40	109.20	104.80	106.00	102.88	31,667
2022-09-09	103.80	107.40	103.80	107.00	103.85	18,999
2022-09-08	101.00	103.40	99.700	103.20	100.16	29,237
2022-09-07	97.100	101.00	96.900	100.20	97.248	22,956
2022-09-06	98.400	100.80	97.400	98.200	95.307	20,478
2022-09-05	97.900	99.000	96.500	98.500	95.598	27,691
2022-09-02	97.900	101.40	97.600	100.80	97.831	27,446
2022-09-01	99.000	100.40	96.200	96.200	93.366	44,729
2022-08-31	106.40	106.40	97.300	100.40	97.442	162,191
2022-08-30	108.60	109.20	105.00	106.40	103.27	46,953
2022-08-29	108.20	110.20	107.40	108.60	105.40	19,499
2022-08-26	117.00	117.20	110.60	110.60	107.34	21,056
2022-08-25	116.00	117.00	114.40	116.20	112.78	14,982
2022-08-24	111.80	115.00	110.60	114.80	111.42	17,515
2022-08-23	111.00	114.40	109.00	112.40	109.09	14,553
2022-08-22	114.80	116.20	111.80	112.40	109.09	24,056
2022-08-19	120.20	121.00	116.20	116.40	112.97	21,348
2022-08-18	120.80	122.80	120.20	121.40	117.82	14,246
2022-08-17	124.00	125.60	119.20	121.00	117.44	22,416
2022-08-16	127.60	127.60	121.80	123.60	119.96	29,768
2022-08-15	127.40	128.00	122.40	125.80	122.09	24,987
2022-08-12	125.20	131.00	120.20	126.80	123.06	61,294
2022-08-11	121.20	125.80	121.20	124.60	120.93	36,033
2022-08-10	114.80	120.80	112.60	120.20	116.66	24,423
2022-08-09	121.00	121.00	115.20	115.80	112.39	22,349
2022-08-08	122.80	123.20	119.00	120.00	116.46	18,535
2022-08-05	122.60	124.80	120.00	122.20	118.60	22,654
2022-08-04	120.40	124.40	120.40	122.60	118.99	23,285
2022-08-03	115.40	119.80	114.80	119.80	116.27	18,249
2022-08-02	116.40	116.80	112.40	114.60	111.22	13,031
2022-08-01	114.40	118.00	113.60	117.00	113.55	21,194
2022-07-29	111.00	115.00	111.00	114.00	110.64	14,330
2022-07-28	108.00	110.20	107.60	109.40	106.18	19,192
2022-07-27	106.00	108.60	105.40	108.00	104.82	11,179
2022-07-26	109.20	110.60	105.40	105.40	102.30	22,344

← NewerPage 18 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.