Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 64.150 | 64.250 | 62.350 | 62.600 | 60.756 | 52,553 |
| 2025-05-20 | 64.900 | 65.650 | 63.800 | 64.650 | 62.745 | 39,800 |
| 2025-05-19 | 66.900 | 67.800 | 64.250 | 64.700 | 62.794 | 61,672 |
| 2025-05-16 | 70.150 | 70.150 | 66.350 | 66.350 | 64.395 | 100,014 |
| 2025-05-15 | 69.000 | 72.050 | 68.600 | 70.150 | 68.083 | 100,436 |
| 2025-05-14 | 71.300 | 71.300 | 68.600 | 68.750 | 66.725 | 58,382 |
| 2025-05-13 | 70.550 | 71.750 | 68.700 | 70.200 | 68.132 | 46,700 |
| 2025-05-12 | 68.050 | 69.800 | 68.050 | 69.450 | 67.404 | 71,363 |
| 2025-05-09 | 65.200 | 67.700 | 64.900 | 67.000 | 65.026 | 50,747 |
| 2025-05-08 | 61.600 | 65.050 | 61.600 | 64.850 | 62.940 | 143,837 |
| 2025-05-07 | 63.500 | 63.700 | 61.000 | 61.150 | 59.349 | 56,919 |
| 2025-05-06 | 63.100 | 64.100 | 61.650 | 63.500 | 61.629 | 43,772 |
| 2025-05-05 | 64.150 | 64.150 | 61.350 | 62.500 | 60.659 | 77,236 |
| 2025-05-02 | 63.450 | 64.650 | 62.800 | 64.550 | 62.648 | 42,152 |
| 2025-04-30 | 66.000 | 66.100 | 62.150 | 62.500 | 60.659 | 70,978 |
| 2025-04-29 | 61.900 | 66.100 | 59.950 | 65.900 | 63.959 | 120,933 |
| 2025-04-28 | 60.850 | 60.850 | 56.200 | 59.200 | 57.456 | 219,632 |
| 2025-04-25 | 66.950 | 67.600 | 65.950 | 66.950 | 64.978 | 31,876 |
| 2025-04-24 | 67.300 | 67.450 | 66.000 | 66.650 | 64.687 | 28,452 |
| 2025-04-23 | 66.000 | 69.500 | 66.000 | 67.600 | 65.609 | 47,211 |
| 2025-04-22 | 65.000 | 65.900 | 63.050 | 65.150 | 63.231 | 51,049 |
| 2025-04-17 | 65.500 | 67.550 | 65.100 | 65.100 | 63.182 | 66,185 |
| 2025-04-16 | 70.050 | 70.800 | 64.850 | 65.000 | 63.085 | 185,234 |
| 2025-04-15 | 72.150 | 73.000 | 70.700 | 71.500 | 69.394 | 27,886 |
| 2025-04-14 | 70.800 | 71.850 | 70.200 | 71.650 | 69.539 | 24,606 |
| 2025-04-11 | 69.100 | 69.300 | 67.650 | 68.950 | 66.919 | 28,907 |
| 2025-04-10 | 72.750 | 73.700 | 68.350 | 68.350 | 66.336 | 53,907 |
| 2025-04-09 | 67.000 | 67.200 | 63.500 | 66.250 | 64.298 | 73,265 |
| 2025-04-08 | 69.450 | 69.800 | 66.750 | 68.000 | 65.997 | 82,835 |
| 2025-04-07 | 65.000 | 71.300 | 62.600 | 67.500 | 65.512 | 95,915 |
| 2025-04-04 | 68.300 | 69.900 | 65.950 | 69.000 | 66.967 | 89,830 |
| 2025-04-03 | 73.500 | 74.200 | 67.650 | 68.000 | 65.997 | 184,113 |
| 2025-04-02 | 74.650 | 76.550 | 74.050 | 76.450 | 74.198 | 17,825 |
| 2025-04-01 | 74.200 | 75.450 | 73.700 | 75.050 | 72.839 | 24,369 |
| 2025-03-31 | 74.100 | 74.500 | 73.150 | 73.650 | 71.480 | 32,600 |
| 2025-03-28 | 75.100 | 76.200 | 74.750 | 75.200 | 72.985 | 31,957 |
| 2025-03-27 | 78.400 | 79.750 | 74.500 | 75.800 | 73.567 | 59,247 |
| 2025-03-26 | 79.450 | 79.950 | 78.500 | 79.050 | 76.721 | 22,004 |
| 2025-03-25 | 77.850 | 79.100 | 77.250 | 79.000 | 76.673 | 15,991 |
| 2025-03-24 | 77.450 | 78.350 | 76.200 | 77.750 | 75.460 | 28,262 |
| 2025-03-21 | 78.200 | 78.500 | 73.150 | 75.450 | 73.227 | 88,379 |
| 2025-03-20 | 80.900 | 80.900 | 77.800 | 79.250 | 76.915 | 18,625 |
| 2025-03-19 | 80.100 | 82.000 | 80.100 | 80.150 | 77.789 | 21,844 |
| 2025-03-18 | 78.750 | 83.200 | 78.700 | 80.400 | 78.032 | 64,973 |
| 2025-03-17 | 78.000 | 79.400 | 77.300 | 78.000 | 75.702 | 35,963 |
| 2025-03-14 | 77.250 | 78.900 | 75.900 | 77.950 | 75.654 | 41,920 |
| 2025-03-13 | 76.500 | 77.800 | 75.150 | 76.600 | 74.343 | 41,943 |
| 2025-03-12 | 79.000 | 79.600 | 76.500 | 76.500 | 74.246 | 32,043 |
| 2025-03-11 | 83.100 | 84.100 | 77.400 | 77.400 | 75.120 | 60,142 |
| 2025-03-10 | 84.500 | 86.000 | 82.350 | 83.300 | 80.846 | 26,102 |
| 2025-03-07 | 84.750 | 85.200 | 83.050 | 84.000 | 81.525 | 39,706 |
| 2025-03-06 | 85.700 | 87.500 | 84.900 | 85.500 | 82.981 | 30,463 |
| 2025-03-05 | 80.850 | 85.250 | 80.850 | 84.350 | 81.865 | 54,029 |
| 2025-03-04 | 82.850 | 83.000 | 79.250 | 79.400 | 77.061 | 44,844 |
| 2025-03-03 | 82.600 | 84.400 | 82.200 | 83.550 | 81.089 | 29,690 |
| 2025-02-28 | 83.050 | 83.400 | 82.050 | 82.500 | 80.070 | 26,941 |
| 2025-02-27 | 84.000 | 84.650 | 83.250 | 84.000 | 81.525 | 18,126 |
| 2025-02-26 | 83.650 | 85.550 | 83.600 | 84.550 | 82.059 | 18,217 |
| 2025-02-25 | 85.450 | 85.700 | 83.200 | 83.200 | 80.749 | 38,212 |
| 2025-02-24 | 87.100 | 88.050 | 84.900 | 86.000 | 83.467 | 34,490 |
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.