Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	43.700	43.700	41.780	43.500	42.927	49,345
2026-04-29	43.520	45.120	42.340	44.420	43.835	63,170
2026-04-28	43.860	44.280	43.180	43.860	43.282	46,986
2026-04-27	44.560	44.740	43.660	44.100	43.519	43,080
2026-04-24	46.200	46.200	43.980	44.240	43.657	35,156
2026-04-23	47.100	47.560	44.960	45.080	44.486	37,773
2026-04-22	48.600	48.960	47.280	48.160	47.526	35,461
2026-04-21	50.100	50.200	47.960	48.800	48.157	28,464
2026-04-20	49.840	50.050	48.940	49.000	48.354	20,400
2026-04-17	49.300	51.200	48.200	50.350	49.687	45,693
2026-04-16	46.920	48.500	46.040	48.040	47.407	36,716
2026-04-15	45.480	46.640	45.300	46.440	45.828	31,916
2026-04-14	45.940	46.000	44.440	44.880	44.289	39,280
2026-04-13	44.420	45.440	43.700	45.160	44.565	42,875
2026-04-10	45.860	46.680	44.820	44.940	44.348	19,831
2026-04-09	46.740	46.740	44.600	45.060	44.466	25,428
2026-04-08	47.460	48.520	46.540	47.540	46.914	29,248
2026-04-07	47.000	47.320	44.800	45.200	44.605	25,294
2026-04-02	45.020	46.340	44.600	46.180	45.572	18,835
2026-04-01	48.700	48.700	45.020	46.500	45.887	32,827
2026-03-31	46.000	48.900	45.580	47.280	46.657	40,759
2026-03-30	44.200	45.320	43.540	45.240	44.644	33,964
2026-03-27	44.420	44.720	43.300	44.420	43.835	33,093
2026-03-26	44.900	45.900	43.520	44.040	43.460	41,225
2026-03-25	45.040	46.400	44.660	45.060	44.466	51,090
2026-03-24	48.720	49.040	43.500	43.700	43.124	66,542
2026-03-23	47.860	50.950	47.400	48.340	47.703	43,102
2026-03-20	50.000	50.000	48.160	49.100	48.453	47,075
2026-03-19	48.780	49.520	47.120	49.520	48.868	44,186
2026-03-18	50.900	50.900	49.200	49.620	48.966	15,931
2026-03-17	48.100	50.300	46.820	50.300	49.637	36,826
2026-03-16	49.600	49.600	48.020	48.720	48.078	30,500
2026-03-13	50.150	50.750	49.240	49.460	48.808	24,377
2026-03-12	51.550	52.700	50.750	50.750	50.081	21,714
2026-03-11	52.000	53.450	50.650	51.700	51.019	36,389
2026-03-10	55.500	55.500	52.300	52.750	52.055	32,357
2026-03-09	52.700	54.750	51.400	53.900	53.190	49,081
2026-03-06	54.000	54.150	52.550	53.650	52.943	39,583
2026-03-05	52.000	54.150	50.800	53.500	52.795	50,456
2026-03-04	50.700	52.050	49.200	51.950	51.266	55,029
2026-03-03	50.950	51.950	50.450	50.750	50.081	51,559
2026-03-02	52.500	55.000	51.250	51.250	50.575	106,345
2026-02-27	54.400	56.300	53.500	56.300	55.558	96,307
2026-02-26	51.800	53.550	49.420	53.500	52.795	77,782
2026-02-25	54.000	54.000	46.500	51.600	50.920	385,159
2026-02-24	62.850	63.900	56.100	57.100	56.348	97,298
2026-02-23	61.000	64.300	60.000	62.500	61.677	182,566
2026-02-20	57.750	63.000	56.750	62.300	61.479	114,306
2026-02-19	58.600	59.300	57.000	57.200	56.446	87,828
2026-02-18	59.650	59.650	56.700	58.650	57.877	70,221
2026-02-17	58.000	59.000	57.500	58.300	57.532	32,201
2026-02-16	62.000	62.000	58.300	58.500	57.729	31,691
2026-02-13	61.500	61.500	59.650	60.500	59.703	23,783
2026-02-12	63.500	63.600	60.650	60.850	60.048	33,681
2026-02-11	65.050	65.100	62.500	62.950	62.121	33,551
2026-02-10	66.500	66.500	62.850	64.300	63.453	58,450
2026-02-09	61.500	64.000	61.300	63.150	62.318	33,953
2026-02-06	62.250	62.600	59.750	60.850	60.048	32,357
2026-02-05	66.000	66.700	62.200	62.950	62.121	47,304
2026-02-04	65.250	67.000	62.800	66.050	65.180	77,130

← NewerPage 3 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.