Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 133.40 | 133.40 | 126.20 | 126.20 | 122.48 | 27,541 |
| 2022-04-29 | 138.60 | 141.40 | 133.40 | 134.80 | 130.83 | 20,844 |
| 2022-04-28 | 136.00 | 138.20 | 134.40 | 136.20 | 132.19 | 25,377 |
| 2022-04-27 | 134.00 | 135.00 | 131.80 | 134.00 | 130.05 | 20,384 |
| 2022-04-26 | 139.00 | 140.60 | 133.40 | 134.20 | 130.25 | 21,223 |
| 2022-04-25 | 139.00 | 140.80 | 134.80 | 137.00 | 132.96 | 14,993 |
| 2022-04-22 | 142.00 | 144.40 | 139.40 | 140.20 | 136.07 | 18,046 |
| 2022-04-21 | 142.20 | 147.00 | 142.00 | 142.40 | 138.21 | 19,990 |
| 2022-04-20 | 136.80 | 143.00 | 134.80 | 141.60 | 137.43 | 43,328 |
| 2022-04-19 | 135.40 | 136.20 | 131.60 | 135.40 | 131.41 | 24,162 |
| 2022-04-14 | 135.80 | 137.80 | 134.40 | 135.60 | 131.61 | 11,617 |
| 2022-04-13 | 136.60 | 136.60 | 131.80 | 134.80 | 130.83 | 11,967 |
| 2022-04-12 | 132.20 | 136.40 | 131.40 | 135.00 | 131.02 | 12,640 |
| 2022-04-11 | 135.00 | 137.40 | 132.40 | 134.00 | 130.05 | 18,229 |
| 2022-04-08 | 138.40 | 141.00 | 135.00 | 135.60 | 131.61 | 16,547 |
| 2022-04-07 | 142.20 | 142.20 | 137.00 | 137.40 | 133.35 | 13,758 |
| 2022-04-06 | 147.00 | 147.40 | 140.20 | 141.60 | 137.43 | 18,059 |
| 2022-04-05 | 149.80 | 152.20 | 146.40 | 147.40 | 143.06 | 31,912 |
| 2022-04-04 | 146.60 | 150.80 | 144.80 | 150.40 | 145.97 | 16,183 |
| 2022-04-01 | 144.00 | 146.60 | 142.40 | 145.80 | 141.50 | 13,281 |
| 2022-03-31 | 145.50 | 147.50 | 143.50 | 144.00 | 139.76 | 14,820 |
| 2022-03-30 | 147.00 | 147.00 | 144.00 | 146.50 | 142.18 | 14,642 |
| 2022-03-29 | 144.00 | 150.00 | 143.00 | 147.50 | 143.15 | 23,510 |
| 2022-03-28 | 144.50 | 147.00 | 142.00 | 144.00 | 139.76 | 18,999 |
| 2022-03-25 | 146.00 | 149.50 | 143.50 | 144.50 | 140.24 | 17,851 |
| 2022-03-24 | 151.50 | 152.00 | 145.50 | 145.50 | 141.21 | 34,258 |
| 2022-03-23 | 152.50 | 153.50 | 148.50 | 151.00 | 146.55 | 19,964 |
| 2022-03-22 | 145.00 | 152.00 | 143.50 | 150.50 | 146.07 | 27,420 |
| 2022-03-21 | 147.50 | 148.00 | 143.00 | 145.50 | 141.21 | 20,251 |
| 2022-03-18 | 141.00 | 147.50 | 140.00 | 147.50 | 143.15 | 22,578 |
| 2022-03-17 | 141.50 | 145.00 | 140.00 | 140.50 | 136.36 | 24,246 |
| 2022-03-16 | 140.00 | 144.00 | 136.00 | 141.50 | 137.33 | 31,496 |
| 2022-03-15 | 129.50 | 131.00 | 125.00 | 131.00 | 127.14 | 21,572 |
| 2022-03-14 | 130.50 | 132.00 | 128.00 | 129.00 | 125.20 | 15,070 |
| 2022-03-11 | 128.00 | 133.50 | 126.50 | 128.00 | 124.23 | 17,913 |
| 2022-03-10 | 129.50 | 131.00 | 126.00 | 128.00 | 124.23 | 34,109 |
| 2022-03-09 | 121.00 | 129.00 | 121.00 | 129.00 | 125.20 | 32,894 |
| 2022-03-08 | 116.50 | 124.00 | 116.50 | 120.00 | 116.46 | 59,966 |
| 2022-03-07 | 117.50 | 123.00 | 115.50 | 119.00 | 115.49 | 52,125 |
| 2022-03-04 | 127.00 | 130.00 | 122.00 | 122.00 | 118.41 | 37,843 |
| 2022-03-03 | 128.00 | 133.00 | 128.00 | 129.00 | 125.20 | 36,819 |
| 2022-03-02 | 125.50 | 129.50 | 124.00 | 127.00 | 123.26 | 20,703 |
| 2022-03-01 | 129.00 | 129.00 | 123.00 | 126.00 | 122.29 | 28,483 |
| 2022-02-28 | 126.00 | 130.00 | 125.00 | 127.50 | 123.74 | 57,694 |
| 2022-02-25 | 129.00 | 129.50 | 126.50 | 128.50 | 124.71 | 30,040 |
| 2022-02-24 | 121.50 | 126.50 | 118.00 | 125.00 | 121.32 | 54,317 |
| 2022-02-23 | 125.50 | 129.50 | 124.00 | 124.50 | 120.83 | 31,470 |
| 2022-02-22 | 118.50 | 129.00 | 117.00 | 126.00 | 122.29 | 48,335 |
| 2022-02-21 | 125.00 | 129.50 | 124.50 | 125.50 | 121.80 | 31,431 |
| 2022-02-18 | 129.00 | 129.00 | 125.00 | 126.50 | 122.77 | 29,235 |
| 2022-02-17 | 134.50 | 136.50 | 130.50 | 130.50 | 126.66 | 21,106 |
| 2022-02-16 | 135.50 | 138.50 | 132.00 | 133.00 | 129.08 | 20,591 |
| 2022-02-15 | 132.00 | 137.00 | 131.50 | 135.50 | 131.51 | 28,631 |
| 2022-02-14 | 132.50 | 133.00 | 128.50 | 132.50 | 128.60 | 71,763 |
| 2022-02-11 | 139.50 | 140.00 | 137.00 | 137.00 | 132.96 | 29,060 |
| 2022-02-10 | 146.50 | 147.00 | 139.50 | 142.00 | 137.82 | 20,016 |
| 2022-02-09 | 141.00 | 147.00 | 141.00 | 145.50 | 141.21 | 18,656 |
| 2022-02-08 | 144.00 | 144.00 | 138.50 | 140.50 | 136.36 | 33,477 |
| 2022-02-07 | 145.50 | 147.00 | 143.00 | 144.50 | 140.24 | 27,407 |
| 2022-02-04 | 148.50 | 150.50 | 145.50 | 147.00 | 142.67 | 18,514 |
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.