Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	115.20	115.80	109.80	110.60	107.34	27,192
2022-07-22	111.60	118.20	111.20	115.60	112.19	44,905
2022-07-21	108.60	111.60	108.40	110.00	106.76	19,560
2022-07-20	106.40	109.60	105.40	108.40	105.21	30,181
2022-07-19	101.60	106.60	100.00	106.20	103.07	16,692
2022-07-18	99.800	103.40	99.700	102.40	99.383	29,083
2022-07-15	100.00	100.00	94.000	98.100	95.210	52,817
2022-07-14	101.20	105.00	97.400	99.600	96.666	50,125
2022-07-13	106.40	107.00	93.700	100.20	97.248	142,083
2022-07-12	110.80	110.80	106.80	106.80	103.65	17,655
2022-07-11	114.20	116.60	111.20	112.20	108.89	12,363
2022-07-08	113.00	117.20	113.00	116.20	112.78	28,632
2022-07-07	110.00	113.60	109.40	113.00	109.67	52,473
2022-07-06	107.20	111.60	107.20	110.00	106.76	46,729
2022-07-05	107.60	109.80	103.60	105.80	102.68	24,525
2022-07-04	110.00	110.60	107.00	107.40	104.24	17,203
2022-07-01	106.80	112.00	106.40	109.20	105.98	26,345
2022-06-30	108.80	109.80	105.80	108.40	105.21	37,885
2022-06-29	112.60	112.60	109.80	110.20	106.95	11,724
2022-06-28	116.00	117.00	113.00	113.40	110.06	8,097
2022-06-27	115.20	117.40	114.60	115.20	111.81	9,723
2022-06-24	111.80	114.80	111.40	113.80	110.45	17,731
2022-06-23	113.40	113.40	109.40	110.60	107.34	19,068
2022-06-22	114.60	115.00	110.40	114.20	110.84	15,471
2022-06-21	115.80	117.40	115.20	116.60	113.17	9,871
2022-06-20	114.80	119.40	114.80	116.20	112.78	22,179
2022-06-17	112.00	116.40	111.60	115.60	112.19	95,562
2022-06-16	114.80	116.20	111.40	112.20	108.89	29,851
2022-06-15	113.60	114.40	110.00	113.80	110.45	29,267
2022-06-14	118.00	118.00	111.60	112.20	108.89	34,406
2022-06-13	122.20	122.20	116.00	116.80	113.36	31,013
2022-06-10	126.20	127.60	121.20	121.40	117.82	26,295
2022-06-09	130.40	131.00	126.00	126.60	122.87	20,258
2022-06-08	132.20	132.80	129.40	131.40	127.53	9,169
2022-06-07	130.00	131.40	128.00	130.80	126.95	10,302
2022-06-06	130.20	132.40	128.60	130.80	126.95	21,681
2022-06-03	130.80	133.00	128.20	129.00	125.20	19,099
2022-06-02	125.80	129.80	125.20	129.20	125.39	11,343
2022-06-01	128.40	129.00	124.20	125.60	121.90	16,558
2022-05-31	129.80	130.00	126.80	126.80	123.06	26,871
2022-05-30	129.00	132.60	128.40	129.80	125.98	22,775
2022-05-27	123.60	127.60	123.00	127.00	123.26	16,502
2022-05-26	119.56	122.64	117.84	122.12	118.52	15,431
2022-05-25	121.40	121.40	117.40	118.60	115.11	24,385
2022-05-24	125.50	127.00	118.50	119.00	115.49	21,156
2022-05-23	126.40	126.60	123.80	125.60	121.90	19,802
2022-05-20	124.80	127.00	122.00	123.80	120.15	23,306
2022-05-19	121.00	124.00	120.20	123.80	120.15	16,270
2022-05-18	127.00	128.20	123.60	123.60	119.96	18,402
2022-05-17	127.20	127.60	124.40	126.80	123.06	16,664
2022-05-16	128.80	128.80	123.20	124.40	120.74	25,776
2022-05-13	122.40	128.40	121.80	128.20	124.42	24,987
2022-05-12	119.00	121.20	115.80	120.40	116.85	21,075
2022-05-11	119.80	122.80	117.80	122.60	118.99	20,647
2022-05-10	119.60	122.40	118.00	118.00	114.52	32,566
2022-05-09	124.80	124.80	117.80	117.80	114.33	24,752
2022-05-06	126.20	126.20	122.00	125.20	121.51	18,220
2022-05-05	132.40	134.20	126.60	126.80	123.06	17,707
2022-05-04	130.20	131.20	127.60	129.20	125.39	19,477
2022-05-03	128.00	132.00	127.40	130.40	126.56	25,142

← NewerPage 19 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.