Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	76.100	76.600	75.900	76.100	76.100	33,681
2026-07-23	75.800	76.700	75.800	76.150	76.150	73,967
2026-07-22	75.800	76.200	75.700	75.900	75.900	46,439
2026-07-21	76.350	76.400	75.750	75.800	75.800	24,283
2026-07-20	76.150	76.300	75.650	75.950	75.950	29,026
2026-07-17	75.500	76.400	75.500	76.200	76.200	43,980
2026-07-16	76.000	76.000	75.500	75.650	75.650	49,650
2026-07-15	76.000	76.650	74.800	75.650	75.650	237,341
2026-07-14	77.100	77.450	76.650	77.050	77.050	91,687
2026-07-13	77.000	77.200	76.600	76.600	76.600	64,613
2026-07-10	77.150	77.500	76.100	76.500	76.500	93,380
2026-07-09	77.250	77.700	77.000	77.150	77.150	100,660
2026-07-08	76.950	77.350	76.950	77.000	77.000	91,399
2026-07-07	75.400	77.100	75.300	77.000	77.000	218,224
2026-07-06	75.100	75.550	75.050	75.200	75.200	59,968
2026-07-03	75.000	75.750	74.600	75.500	75.500	73,062
2026-07-02	74.700	75.650	74.300	74.300	74.300	144,817
2026-07-01	74.750	75.500	73.750	74.400	74.400	93,999
2026-06-30	75.000	75.950	73.600	74.700	74.700	274,695
2026-06-29	77.300	77.800	75.500	75.900	74.900	1,241,242
2026-06-26	33.720	41.800	33.300	40.440	39.907	188,543
2026-06-25	33.500	34.540	33.020	33.740	33.296	32,011
2026-06-24	33.660	33.660	32.500	33.500	33.059	30,509
2026-06-23	33.800	34.660	33.040	33.300	32.861	33,606
2026-06-22	35.440	35.500	33.800	34.020	33.572	34,661
2026-06-19	35.700	35.980	35.240	35.560	35.092	72,155
2026-06-18	36.100	36.960	35.200	35.880	35.407	48,085
2026-06-17	35.400	36.840	35.400	36.580	36.098	21,824
2026-06-16	35.600	35.940	35.120	35.600	35.131	23,643
2026-06-15	36.280	36.880	35.080	35.600	35.131	32,669
2026-06-12	36.520	36.520	34.700	35.440	34.973	37,068
2026-06-11	36.200	36.940	35.120	35.860	35.388	41,048
2026-06-10	37.880	37.960	35.740	36.020	35.545	62,147
2026-06-09	39.900	39.900	37.780	37.780	37.282	57,310
2026-06-08	41.000	41.000	39.540	39.900	39.374	38,246
2026-06-05	41.980	42.780	41.000	41.060	40.519	40,650
2026-06-04	41.900	42.160	41.400	41.820	41.269	35,654
2026-06-03	41.000	41.480	40.540	40.920	40.381	40,587
2026-06-02	42.520	43.480	40.480	40.840	40.302	70,915
2026-06-01	41.600	42.400	41.120	42.300	41.743	57,733
2026-05-29	40.200	41.060	40.040	40.580	40.045	83,171
2026-05-28	40.180	40.620	39.520	40.020	39.493	49,208
2026-05-27	40.800	41.780	40.140	40.460	39.927	27,890
2026-05-26	41.100	41.280	40.460	40.880	40.341	22,002
2026-05-25	41.500	42.020	41.000	41.260	40.716	29,082
2026-05-22	41.080	41.300	40.040	40.740	40.203	28,479
2026-05-21	41.320	41.680	40.400	40.400	39.868	31,954
2026-05-20	40.560	41.520	39.900	41.220	40.677	29,908
2026-05-19	40.720	41.900	40.600	41.000	40.460	43,974
2026-05-18	43.340	43.340	39.840	40.640	40.105	96,713
2026-05-15	42.600	44.100	39.500	43.540	42.966	146,464
2026-05-14	43.160	43.640	42.540	43.500	42.927	33,609
2026-05-13	43.160	43.420	42.200	42.880	42.315	35,350
2026-05-12	43.400	43.540	42.200	43.080	42.512	41,773
2026-05-11	42.700	44.140	42.500	43.860	43.282	40,610
2026-05-08	42.800	43.280	42.160	42.420	41.861	34,361
2026-05-07	44.900	45.060	42.480	43.200	42.631	34,625
2026-05-06	44.120	46.060	43.500	43.880	43.302	54,634
2026-05-05	44.520	45.260	43.260	43.720	43.144	27,184
2026-05-04	44.000	45.020	43.140	44.140	43.558	34,007

← NewerPage 2 of 5 · 252 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.