Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 87.000 | 88.800 | 86.750 | 87.300 | 84.728 | 27,103 |
| 2025-02-20 | 89.100 | 90.450 | 86.950 | 86.950 | 84.389 | 41,983 |
| 2025-02-19 | 89.700 | 91.000 | 88.500 | 88.700 | 86.087 | 18,319 |
| 2025-02-18 | 89.450 | 90.600 | 88.600 | 89.600 | 86.960 | 24,711 |
| 2025-02-17 | 89.000 | 90.000 | 87.750 | 89.550 | 86.912 | 20,026 |
| 2025-02-14 | 87.850 | 89.800 | 87.700 | 88.450 | 85.844 | 26,972 |
| 2025-02-13 | 88.700 | 89.800 | 87.450 | 87.850 | 85.262 | 21,171 |
| 2025-02-12 | 86.150 | 88.500 | 86.150 | 87.150 | 84.583 | 30,571 |
| 2025-02-11 | 87.400 | 88.400 | 85.750 | 86.400 | 83.855 | 42,271 |
| 2025-02-10 | 89.100 | 90.000 | 88.000 | 88.000 | 85.408 | 24,408 |
| 2025-02-07 | 90.000 | 90.500 | 88.150 | 88.850 | 86.233 | 16,226 |
| 2025-02-06 | 87.200 | 90.550 | 86.600 | 89.450 | 86.815 | 39,421 |
| 2025-02-05 | 85.500 | 87.200 | 83.800 | 87.000 | 84.437 | 44,807 |
| 2025-02-04 | 83.000 | 84.950 | 81.650 | 84.900 | 82.399 | 17,968 |
| 2025-02-03 | 81.950 | 83.000 | 80.300 | 82.750 | 80.312 | 32,455 |
| 2025-01-31 | 84.450 | 85.800 | 83.500 | 84.600 | 82.108 | 31,466 |
| 2025-01-30 | 83.200 | 85.300 | 82.900 | 84.850 | 82.350 | 21,097 |
| 2025-01-29 | 83.400 | 83.800 | 81.200 | 82.900 | 80.458 | 30,140 |
| 2025-01-28 | 82.950 | 84.000 | 82.900 | 83.300 | 80.846 | 24,013 |
| 2025-01-27 | 84.000 | 84.000 | 79.900 | 82.650 | 80.215 | 49,609 |
| 2025-01-24 | 82.850 | 85.800 | 82.250 | 84.100 | 81.623 | 70,741 |
| 2025-01-23 | 82.350 | 85.900 | 80.550 | 82.000 | 79.584 | 156,477 |
| 2025-01-22 | 80.000 | 81.050 | 80.000 | 80.000 | 77.643 | 11,828 |
| 2025-01-21 | 80.800 | 80.900 | 79.850 | 79.850 | 77.498 | 12,446 |
| 2025-01-20 | 79.650 | 80.400 | 78.900 | 80.150 | 77.789 | 11,398 |
| 2025-01-17 | 77.950 | 79.600 | 77.950 | 79.500 | 77.158 | 9,865 |
| 2025-01-16 | 77.900 | 78.500 | 77.400 | 78.000 | 75.702 | 12,950 |
| 2025-01-15 | 76.000 | 77.800 | 75.900 | 77.600 | 75.314 | 19,705 |
| 2025-01-14 | 76.700 | 77.250 | 75.300 | 75.300 | 73.082 | 11,518 |
| 2025-01-13 | 76.250 | 77.400 | 75.200 | 76.200 | 73.955 | 17,166 |
| 2025-01-10 | 76.900 | 77.600 | 75.900 | 76.150 | 73.907 | 13,410 |
| 2025-01-09 | 75.100 | 76.850 | 75.100 | 76.350 | 74.101 | 12,577 |
| 2025-01-08 | 78.150 | 78.450 | 75.250 | 75.950 | 73.713 | 30,982 |
| 2025-01-07 | 79.050 | 79.700 | 77.800 | 78.150 | 75.848 | 27,093 |
| 2025-01-06 | 79.300 | 81.200 | 78.150 | 78.400 | 76.090 | 27,549 |
| 2025-01-03 | 80.150 | 80.150 | 77.350 | 78.400 | 76.090 | 21,187 |
| 2025-01-02 | 78.900 | 81.100 | 78.900 | 79.950 | 77.595 | 22,029 |
| 2024-12-30 | 79.500 | 79.750 | 78.900 | 79.150 | 76.818 | 10,315 |
| 2024-12-27 | 80.050 | 82.050 | 79.300 | 80.300 | 77.934 | 25,918 |
| 2024-12-23 | 83.000 | 83.000 | 79.550 | 79.950 | 77.595 | 24,649 |
| 2024-12-20 | 80.800 | 82.600 | 80.050 | 82.600 | 80.167 | 42,486 |
| 2024-12-19 | 80.400 | 81.900 | 78.650 | 81.400 | 79.002 | 34,685 |
| 2024-12-18 | 84.500 | 84.550 | 81.200 | 81.200 | 78.808 | 25,392 |
| 2024-12-17 | 83.950 | 84.600 | 82.700 | 83.300 | 80.846 | 40,321 |
| 2024-12-16 | 93.500 | 93.500 | 82.400 | 83.950 | 81.477 | 128,780 |
| 2024-12-13 | 95.050 | 96.400 | 92.900 | 93.050 | 90.309 | 29,978 |
| 2024-12-12 | 86.350 | 95.000 | 86.350 | 93.600 | 90.843 | 75,869 |
| 2024-12-11 | 85.050 | 86.600 | 84.600 | 86.600 | 84.049 | 19,359 |
| 2024-12-10 | 87.600 | 87.600 | 85.150 | 85.500 | 82.981 | 26,622 |
| 2024-12-09 | 88.750 | 89.950 | 88.000 | 88.000 | 85.408 | 23,448 |
| 2024-12-06 | 88.050 | 89.300 | 87.250 | 88.350 | 85.747 | 29,723 |
| 2024-12-05 | 90.750 | 92.300 | 86.200 | 88.400 | 85.796 | 50,786 |
| 2024-12-04 | 92.850 | 93.650 | 89.150 | 90.250 | 87.591 | 75,818 |
| 2024-12-03 | 92.000 | 93.150 | 88.900 | 92.700 | 89.969 | 41,487 |
| 2024-12-02 | 98.800 | 98.800 | 90.900 | 91.650 | 88.950 | 81,574 |
| 2024-11-29 | 98.500 | 99.500 | 97.800 | 98.100 | 95.210 | 32,235 |
| 2024-11-28 | 98.900 | 99.050 | 96.500 | 97.950 | 95.064 | 21,430 |
| 2024-11-27 | 99.600 | 99.600 | 96.750 | 98.250 | 95.356 | 36,681 |
| 2024-11-26 | 96.800 | 102.80 | 95.500 | 100.00 | 97.054 | 65,141 |
| 2024-11-25 | 94.200 | 100.40 | 92.900 | 98.000 | 95.113 | 105,771 |
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.