Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	53.400	53.650	52.800	53.100	52.400	26,262
2025-08-12	54.350	54.600	52.650	53.150	52.450	29,721
2025-08-11	56.100	56.350	54.400	54.400	53.683	17,464
2025-08-08	55.350	56.500	55.000	55.750	55.016	16,211
2025-08-07	54.150	55.550	54.150	55.250	54.522	33,109
2025-08-06	53.800	54.550	53.800	54.250	53.535	18,674
2025-08-05	53.550	55.100	53.550	53.750	53.042	20,072
2025-08-04	53.650	54.400	53.150	53.450	52.746	18,428
2025-08-01	55.000	55.250	53.050	53.450	52.746	49,908
2025-07-31	56.500	56.800	55.650	55.700	54.966	26,554
2025-07-30	56.700	57.350	56.350	56.500	55.756	11,931
2025-07-29	56.900	57.450	56.550	56.850	56.101	12,698
2025-07-28	57.350	58.350	56.700	56.750	56.002	16,449
2025-07-25	57.000	57.550	56.250	56.850	56.101	27,431
2025-07-24	57.400	58.100	56.850	57.550	56.792	26,234
2025-07-23	57.350	58.000	57.000	57.000	56.249	18,166
2025-07-22	58.100	58.200	56.950	56.950	56.200	15,564
2025-07-21	60.050	60.500	58.500	58.500	57.729	19,094
2025-07-18	59.400	60.450	58.850	59.850	59.062	29,808
2025-07-17	57.850	59.000	57.650	59.000	58.223	22,834
2025-07-16	58.300	58.300	57.300	57.450	56.693	10,405
2025-07-15	56.250	58.200	56.200	58.000	57.236	24,234
2025-07-14	56.150	56.650	55.400	56.100	55.361	32,692
2025-07-11	58.000	58.200	56.700	57.100	56.348	24,219
2025-07-10	59.950	60.300	58.200	58.350	57.581	19,068
2025-07-09	59.600	60.200	58.050	59.700	58.913	22,040
2025-07-08	58.600	59.550	57.950	59.200	58.420	14,518
2025-07-07	58.300	58.850	57.850	58.300	57.532	21,926
2025-07-04	60.000	60.300	58.600	58.600	57.828	17,478
2025-07-03	61.500	61.950	60.050	60.050	59.259	18,796
2025-07-02	60.550	61.550	60.200	61.300	60.492	19,310
2025-07-01	60.100	60.800	59.100	60.500	59.703	42,638
2025-06-30	59.600	61.000	58.400	60.600	58.815	29,104
2025-06-27	58.650	59.550	58.250	59.000	57.262	15,894
2025-06-26	57.800	58.200	57.250	57.950	56.243	12,497
2025-06-25	59.250	60.200	57.200	57.200	55.515	27,253
2025-06-24	58.000	59.250	57.500	58.800	57.068	80,251
2025-06-23	55.300	57.600	54.700	56.750	55.078	50,430
2025-06-20	56.550	57.150	55.800	56.000	54.350	94,256
2025-06-19	56.950	57.550	56.500	56.500	54.836	18,089
2025-06-18	57.400	58.350	56.250	57.850	56.146	25,966
2025-06-17	58.050	58.200	57.000	57.400	55.709	20,698
2025-06-16	57.450	58.700	57.450	58.050	56.340	26,353
2025-06-13	56.600	57.300	56.100	57.200	55.515	26,998
2025-06-12	58.800	59.000	57.700	57.750	56.049	20,957
2025-06-11	59.100	59.500	58.700	59.000	57.262	23,579
2025-06-10	58.700	58.800	57.900	58.550	56.825	19,806
2025-06-09	58.000	58.900	58.000	58.300	56.583	14,132
2025-06-06	58.400	58.800	58.000	58.050	56.340	16,770
2025-06-05	58.900	60.300	58.000	58.550	56.825	29,250
2025-06-04	58.250	59.000	58.250	58.400	56.680	20,076
2025-06-03	58.050	58.350	57.650	58.000	56.291	16,007
2025-06-02	57.550	58.400	56.850	57.800	56.097	43,218
2025-05-30	58.150	58.800	57.750	58.100	56.388	26,084
2025-05-29	60.000	60.050	58.000	58.250	56.534	22,528
2025-05-28	59.750	60.200	58.300	58.550	56.825	29,713
2025-05-27	60.100	60.650	59.400	59.800	58.038	34,171
2025-05-26	61.400	61.400	59.700	60.200	58.427	31,804
2025-05-23	62.450	62.650	59.200	60.350	58.572	37,511
2025-05-22	62.550	62.700	61.500	61.700	59.882	39,724

← NewerPage 6 of 22 · 1,275 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.