Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 155.50 | 155.50 | 147.50 | 148.50 | 144.13 | 17,295 |
| 2022-02-02 | 158.00 | 160.00 | 156.00 | 156.00 | 151.40 | 11,978 |
| 2022-02-01 | 154.50 | 157.50 | 153.50 | 157.00 | 152.37 | 30,543 |
| 2022-01-31 | 151.50 | 155.50 | 149.50 | 153.00 | 148.49 | 22,407 |
| 2022-01-28 | 151.00 | 152.00 | 146.50 | 150.00 | 145.58 | 25,503 |
| 2022-01-27 | 148.00 | 154.00 | 146.00 | 152.50 | 148.01 | 25,388 |
| 2022-01-26 | 147.50 | 153.00 | 147.00 | 151.50 | 147.04 | 24,682 |
| 2022-01-25 | 148.00 | 150.00 | 145.00 | 146.00 | 141.70 | 46,618 |
| 2022-01-24 | 152.00 | 157.00 | 145.50 | 146.50 | 142.18 | 71,275 |
| 2022-01-21 | 157.00 | 160.50 | 156.50 | 158.00 | 153.35 | 28,013 |
| 2022-01-20 | 158.00 | 161.00 | 154.50 | 161.00 | 156.26 | 35,500 |
| 2022-01-19 | 161.00 | 162.00 | 157.50 | 158.00 | 153.35 | 23,637 |
| 2022-01-18 | 165.00 | 165.00 | 159.50 | 163.50 | 158.68 | 23,154 |
| 2022-01-17 | 163.00 | 166.50 | 159.00 | 166.00 | 161.11 | 22,839 |
| 2022-01-14 | 166.50 | 166.50 | 161.50 | 162.50 | 157.71 | 31,549 |
| 2022-01-13 | 168.00 | 170.50 | 165.50 | 167.50 | 162.57 | 18,945 |
| 2022-01-12 | 172.00 | 174.00 | 166.50 | 170.00 | 164.99 | 43,220 |
| 2022-01-11 | 163.00 | 171.50 | 157.50 | 168.50 | 163.54 | 83,128 |
| 2022-01-10 | 179.00 | 181.50 | 159.00 | 163.50 | 158.68 | 82,992 |
| 2022-01-07 | 187.50 | 187.50 | 176.50 | 179.00 | 173.73 | 44,257 |
| 2022-01-06 | 191.00 | 191.00 | 185.00 | 188.50 | 182.95 | 26,166 |
| 2022-01-05 | 196.00 | 196.00 | 188.00 | 192.50 | 186.83 | 25,553 |
| 2022-01-04 | 210.00 | 212.00 | 193.50 | 195.50 | 189.74 | 42,867 |
| 2022-01-03 | 202.00 | 212.00 | 202.00 | 211.00 | 204.78 | 25,090 |
| 2021-12-30 | 202.00 | 203.00 | 199.00 | 202.00 | 196.05 | 5,995 |
| 2021-12-29 | 201.00 | 203.00 | 199.00 | 201.00 | 195.08 | 10,813 |
| 2021-12-28 | 203.00 | 205.00 | 201.00 | 202.00 | 196.05 | 11,183 |
| 2021-12-27 | 195.00 | 203.00 | 193.00 | 203.00 | 197.02 | 28,669 |
| 2021-12-23 | 184.00 | 197.00 | 183.50 | 195.00 | 189.26 | 74,948 |
| 2021-12-22 | 176.00 | 183.50 | 175.00 | 183.50 | 178.09 | 19,059 |
| 2021-12-21 | 176.00 | 177.00 | 172.50 | 175.00 | 169.84 | 8,806 |
| 2021-12-20 | 169.50 | 174.50 | 165.00 | 174.00 | 168.87 | 20,670 |
| 2021-12-17 | 172.00 | 173.00 | 169.00 | 172.00 | 166.93 | 76,130 |
| 2021-12-16 | 175.50 | 178.00 | 171.00 | 172.50 | 167.42 | 16,660 |
| 2021-12-15 | 173.00 | 175.00 | 168.50 | 172.00 | 166.93 | 25,902 |
| 2021-12-14 | 182.00 | 182.00 | 173.00 | 173.50 | 168.39 | 18,018 |
| 2021-12-13 | 181.00 | 185.50 | 180.50 | 181.00 | 175.67 | 10,509 |
| 2021-12-10 | 183.00 | 183.00 | 179.50 | 180.00 | 174.70 | 9,174 |
| 2021-12-09 | 184.50 | 186.00 | 181.50 | 183.50 | 178.09 | 15,915 |
| 2021-12-08 | 184.00 | 186.50 | 181.50 | 183.00 | 177.61 | 16,619 |
| 2021-12-07 | 178.00 | 185.00 | 178.00 | 184.00 | 178.58 | 24,077 |
| 2021-12-06 | 179.00 | 180.50 | 174.50 | 177.50 | 172.27 | 37,671 |
| 2021-12-03 | 181.50 | 183.50 | 177.00 | 178.00 | 172.76 | 19,669 |
| 2021-12-02 | 182.50 | 183.00 | 174.00 | 179.50 | 174.21 | 31,472 |
| 2021-12-01 | 184.00 | 184.50 | 181.50 | 184.50 | 179.06 | 18,938 |
| 2021-11-30 | 181.00 | 183.50 | 178.50 | 182.00 | 176.64 | 56,499 |
| 2021-11-29 | 179.00 | 182.50 | 178.50 | 182.50 | 177.12 | 19,786 |
| 2021-11-26 | 177.00 | 181.00 | 173.50 | 177.00 | 171.79 | 30,610 |
| 2021-11-25 | 181.50 | 184.00 | 179.00 | 179.50 | 174.21 | 13,977 |
| 2021-11-24 | 182.50 | 182.50 | 173.50 | 180.00 | 174.70 | 27,639 |
| 2021-11-23 | 183.50 | 183.50 | 179.00 | 182.50 | 177.12 | 24,982 |
| 2021-11-22 | 189.00 | 190.50 | 184.00 | 185.50 | 180.04 | 24,045 |
| 2021-11-19 | 188.50 | 194.50 | 187.00 | 188.50 | 182.95 | 20,624 |
| 2021-11-18 | 185.50 | 189.50 | 185.00 | 188.50 | 182.95 | 20,106 |
| 2021-11-17 | 186.00 | 189.50 | 182.50 | 184.50 | 179.06 | 22,967 |
| 2021-11-16 | 189.00 | 192.50 | 183.50 | 184.50 | 179.06 | 33,861 |
| 2021-11-15 | 173.50 | 191.50 | 170.50 | 189.00 | 183.43 | 61,098 |
| 2021-11-12 | 169.50 | 178.00 | 169.00 | 171.50 | 166.45 | 22,224 |
| 2021-11-11 | 170.50 | 173.00 | 168.50 | 169.50 | 164.51 | 22,186 |
| 2021-11-10 | 174.50 | 174.50 | 168.00 | 170.50 | 165.48 | 23,226 |
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.