Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 65.250 | 67.000 | 62.800 | 66.050 | 65.180 | 77,130 |
| 2026-02-03 | 71.650 | 72.000 | 67.000 | 67.000 | 66.117 | 58,321 |
| 2026-02-02 | 69.050 | 71.650 | 68.800 | 71.150 | 70.213 | 20,622 |
| 2026-01-30 | 71.450 | 71.500 | 69.500 | 71.050 | 70.114 | 26,594 |
| 2026-01-29 | 73.150 | 73.700 | 70.300 | 70.350 | 69.423 | 36,561 |
| 2026-01-28 | 73.000 | 73.800 | 72.200 | 73.500 | 72.532 | 15,522 |
| 2026-01-27 | 74.950 | 74.950 | 72.000 | 73.150 | 72.186 | 40,973 |
| 2026-01-26 | 69.700 | 73.150 | 68.150 | 73.150 | 72.186 | 56,508 |
| 2026-01-23 | 69.300 | 70.650 | 69.000 | 70.000 | 69.078 | 29,397 |
| 2026-01-22 | 66.100 | 69.600 | 65.750 | 69.600 | 68.683 | 30,954 |
| 2026-01-21 | 63.650 | 65.750 | 63.350 | 65.050 | 64.193 | 25,974 |
| 2026-01-20 | 64.500 | 65.200 | 63.400 | 63.400 | 62.565 | 22,514 |
| 2026-01-19 | 66.600 | 66.800 | 65.150 | 65.650 | 64.785 | 17,016 |
| 2026-01-16 | 69.650 | 70.150 | 67.700 | 68.200 | 67.301 | 18,309 |
| 2026-01-15 | 69.350 | 70.000 | 67.950 | 70.000 | 69.078 | 27,292 |
| 2026-01-14 | 67.800 | 68.500 | 67.450 | 68.400 | 67.499 | 20,045 |
| 2026-01-13 | 68.600 | 68.900 | 67.050 | 68.000 | 67.104 | 30,022 |
| 2026-01-12 | 71.000 | 71.000 | 67.700 | 69.000 | 68.091 | 32,564 |
| 2026-01-09 | 73.000 | 73.000 | 70.200 | 71.050 | 70.114 | 17,877 |
| 2026-01-08 | 71.500 | 72.900 | 70.950 | 72.150 | 71.199 | 26,640 |
| 2026-01-07 | 74.000 | 75.050 | 71.100 | 72.200 | 71.249 | 26,995 |
| 2026-01-06 | 74.150 | 75.000 | 73.350 | 73.550 | 72.581 | 39,420 |
| 2026-01-05 | 75.500 | 77.000 | 73.450 | 74.700 | 73.716 | 48,157 |
| 2026-01-02 | 76.300 | 77.600 | 75.500 | 75.550 | 74.555 | 26,437 |
| 2025-12-30 | 76.400 | 76.450 | 76.000 | 76.250 | 75.245 | 27,241 |
| 2025-12-29 | 76.050 | 77.900 | 76.000 | 76.900 | 75.887 | 40,162 |
| 2025-12-23 | 76.550 | 77.350 | 76.050 | 76.350 | 75.344 | 31,582 |
| 2025-12-22 | 76.300 | 77.700 | 75.750 | 77.000 | 75.986 | 34,522 |
| 2025-12-19 | 74.750 | 76.850 | 74.250 | 76.450 | 75.443 | 77,140 |
| 2025-12-18 | 73.850 | 75.200 | 72.700 | 75.200 | 74.209 | 34,579 |
| 2025-12-17 | 78.900 | 79.000 | 74.200 | 74.400 | 73.420 | 58,208 |
| 2025-12-16 | 77.950 | 79.900 | 77.600 | 79.250 | 78.206 | 41,914 |
| 2025-12-15 | 79.500 | 80.100 | 78.200 | 78.700 | 77.663 | 36,770 |
| 2025-12-12 | 78.850 | 80.350 | 78.500 | 80.250 | 79.193 | 46,078 |
| 2025-12-11 | 77.800 | 79.400 | 77.550 | 78.900 | 77.861 | 30,336 |
| 2025-12-10 | 75.950 | 78.500 | 75.400 | 77.750 | 76.726 | 49,023 |
| 2025-12-09 | 76.300 | 77.200 | 74.700 | 76.150 | 75.147 | 35,283 |
| 2025-12-08 | 76.700 | 79.150 | 75.000 | 76.600 | 75.591 | 62,829 |
| 2025-12-05 | 76.050 | 78.800 | 76.000 | 76.250 | 75.245 | 60,376 |
| 2025-12-04 | 73.500 | 76.800 | 73.500 | 75.550 | 74.555 | 54,089 |
| 2025-12-03 | 74.000 | 74.100 | 72.300 | 73.500 | 72.532 | 29,755 |
| 2025-12-02 | 73.100 | 73.950 | 71.400 | 73.650 | 72.680 | 39,433 |
| 2025-12-01 | 74.000 | 74.050 | 72.000 | 72.750 | 71.792 | 34,933 |
| 2025-11-28 | 72.500 | 74.850 | 72.200 | 73.550 | 72.581 | 44,875 |
| 2025-11-27 | 71.000 | 72.400 | 71.000 | 72.000 | 71.051 | 25,427 |
| 2025-11-26 | 70.300 | 71.900 | 70.000 | 71.350 | 70.410 | 34,531 |
| 2025-11-25 | 72.200 | 74.250 | 69.850 | 70.450 | 69.522 | 86,538 |
| 2025-11-24 | 70.000 | 72.150 | 70.000 | 71.750 | 70.805 | 106,076 |
| 2025-11-21 | 66.000 | 69.450 | 65.650 | 69.450 | 68.535 | 55,438 |
| 2025-11-20 | 66.400 | 68.750 | 66.200 | 67.800 | 66.907 | 61,784 |
| 2025-11-19 | 64.500 | 66.750 | 63.300 | 65.500 | 64.637 | 54,804 |
| 2025-11-18 | 62.450 | 64.550 | 61.950 | 64.500 | 63.650 | 66,764 |
| 2025-11-17 | 61.500 | 68.100 | 61.400 | 63.050 | 62.219 | 189,233 |
| 2025-11-14 | 48.200 | 58.400 | 48.200 | 58.350 | 57.581 | 228,231 |
| 2025-11-13 | 44.160 | 45.000 | 43.540 | 45.000 | 44.407 | 47,471 |
| 2025-11-12 | 44.320 | 44.540 | 43.660 | 43.880 | 43.302 | 32,095 |
| 2025-11-11 | 43.560 | 44.320 | 43.320 | 44.320 | 43.736 | 28,783 |
| 2025-11-10 | 44.000 | 45.400 | 43.680 | 43.700 | 43.124 | 26,064 |
| 2025-11-07 | 45.180 | 46.320 | 43.120 | 43.220 | 42.651 | 62,203 |
| 2025-11-06 | 46.420 | 46.940 | 43.880 | 44.280 | 43.697 | 82,372 |
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.