Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	46.180	46.700	45.980	46.280	45.670	26,505
2025-11-04	46.600	47.000	45.840	46.620	46.006	30,793
2025-11-03	48.240	49.380	46.980	46.980	46.361	26,102
2025-10-31	48.120	48.600	47.860	48.320	47.683	17,267
2025-10-30	48.540	49.600	48.180	48.180	47.545	15,459
2025-10-29	49.020	49.960	48.380	48.540	47.901	20,633
2025-10-28	49.600	50.250	48.900	49.240	48.591	16,677
2025-10-27	50.150	51.400	49.720	49.720	49.065	28,665
2025-10-24	50.400	50.400	49.520	50.000	49.341	27,656
2025-10-23	49.840	50.500	49.760	50.050	49.391	12,989
2025-10-22	50.400	50.400	49.380	49.980	49.322	23,924
2025-10-21	49.780	50.600	49.240	50.350	49.687	10,475
2025-10-20	48.520	49.820	48.400	49.620	48.966	32,931
2025-10-17	48.000	48.340	47.100	48.020	47.387	36,093
2025-10-16	49.900	50.000	48.780	48.920	48.276	20,997
2025-10-15	50.000	50.700	49.300	49.620	48.966	21,070
2025-10-14	51.050	51.100	49.760	49.760	49.104	18,798
2025-10-13	52.000	53.100	51.450	51.550	50.871	16,307
2025-10-10	54.300	54.300	51.600	52.100	51.414	23,211
2025-10-09	53.950	54.350	53.350	53.900	53.190	11,777
2025-10-08	54.650	54.650	52.800	53.900	53.190	19,526
2025-10-07	54.850	55.550	54.300	54.700	53.979	13,991
2025-10-06	54.500	55.050	53.400	54.850	54.127	17,072
2025-10-03	53.600	54.800	53.600	54.500	53.782	27,494
2025-10-02	51.500	54.050	51.500	53.550	52.845	33,430
2025-10-01	51.850	52.500	50.600	52.100	51.414	15,533
2025-09-30	51.450	52.350	51.150	51.900	51.216	29,597
2025-09-29	50.600	51.800	50.550	51.400	50.723	30,448
2025-09-26	50.450	50.800	48.600	50.350	49.687	36,108
2025-09-25	51.500	51.600	50.450	50.450	49.785	12,021
2025-09-24	51.600	51.900	50.800	51.450	50.772	22,020
2025-09-23	50.750	51.800	50.750	51.750	51.068	14,798
2025-09-22	49.880	50.900	48.760	50.900	50.229	32,062
2025-09-19	51.350	51.350	50.150	50.250	49.588	25,010
2025-09-18	50.200	51.600	50.000	51.100	50.427	26,866
2025-09-17	49.060	50.300	48.940	49.780	49.124	24,760
2025-09-16	49.220	49.520	48.740	49.020	48.374	17,058
2025-09-15	49.520	50.350	49.080	49.260	48.611	24,326
2025-09-12	49.720	51.000	49.380	49.380	48.729	19,690
2025-09-11	49.120	50.000	48.920	49.400	48.749	32,635
2025-09-10	50.050	50.600	49.200	49.520	48.868	16,475
2025-09-09	50.450	50.900	49.860	49.960	49.302	29,097
2025-09-08	50.000	50.550	49.460	50.400	49.736	24,450
2025-09-05	50.250	50.800	49.260	49.780	49.124	26,155
2025-09-04	51.050	51.900	49.640	50.050	49.391	30,469
2025-09-03	51.650	52.550	51.050	51.050	50.377	10,948
2025-09-02	52.600	52.600	51.250	51.400	50.723	28,831
2025-09-01	52.800	53.750	52.600	52.650	51.956	13,858
2025-08-29	51.300	52.950	51.200	52.600	51.907	23,710
2025-08-28	51.700	52.450	50.950	51.150	50.476	18,963
2025-08-27	53.050	53.950	51.350	51.600	50.920	27,362
2025-08-26	54.500	54.550	53.400	53.400	52.696	25,600
2025-08-25	54.400	55.050	54.000	54.650	53.930	32,408
2025-08-22	52.000	54.100	52.000	54.000	53.289	30,579
2025-08-21	51.450	52.250	51.450	52.150	51.463	22,403
2025-08-20	53.000	53.000	51.050	51.500	50.822	52,948
2025-08-19	52.400	53.350	52.200	53.200	52.499	37,054
2025-08-18	52.800	52.850	51.600	52.500	51.808	26,070
2025-08-15	51.250	53.100	51.200	52.650	51.956	120,005
2025-08-14	53.100	53.200	48.260	51.150	50.476	139,127

← NewerPage 5 of 22 · 1,278 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.