Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 95.500 | 97.350 | 93.800 | 93.850 | 91.085 | 34,025 |
| 2024-11-21 | 95.200 | 96.250 | 92.050 | 95.700 | 92.881 | 43,923 |
| 2024-11-20 | 99.000 | 99.750 | 93.250 | 94.400 | 91.619 | 49,889 |
| 2024-11-19 | 96.500 | 98.350 | 96.150 | 98.300 | 95.404 | 36,527 |
| 2024-11-18 | 93.350 | 96.300 | 93.350 | 96.200 | 93.366 | 31,411 |
| 2024-11-15 | 90.650 | 93.000 | 89.850 | 93.000 | 90.260 | 19,906 |
| 2024-11-14 | 89.700 | 92.500 | 87.200 | 91.300 | 88.610 | 26,939 |
| 2024-11-13 | 89.900 | 91.050 | 88.050 | 90.000 | 87.349 | 21,758 |
| 2024-11-12 | 89.000 | 90.700 | 87.900 | 89.900 | 87.252 | 15,415 |
| 2024-11-11 | 89.000 | 89.750 | 88.200 | 89.200 | 86.572 | 10,598 |
| 2024-11-08 | 86.450 | 89.200 | 85.850 | 87.550 | 84.971 | 22,227 |
| 2024-11-07 | 86.800 | 88.000 | 85.600 | 86.000 | 83.467 | 40,404 |
| 2024-11-06 | 88.850 | 90.000 | 86.150 | 86.750 | 84.194 | 20,384 |
| 2024-11-05 | 87.000 | 88.000 | 86.400 | 88.000 | 85.408 | 9,753 |
| 2024-11-04 | 89.100 | 90.000 | 87.150 | 87.150 | 84.583 | 13,144 |
| 2024-11-01 | 89.800 | 90.200 | 87.450 | 89.200 | 86.572 | 14,041 |
| 2024-10-31 | 90.700 | 90.800 | 88.700 | 89.550 | 86.912 | 21,555 |
| 2024-10-30 | 93.300 | 94.450 | 85.950 | 90.500 | 87.834 | 127,765 |
| 2024-10-29 | 93.150 | 93.850 | 91.000 | 93.850 | 91.085 | 17,158 |
| 2024-10-28 | 94.400 | 94.800 | 93.000 | 93.150 | 90.406 | 38,919 |
| 2024-10-25 | 93.200 | 93.550 | 91.250 | 92.250 | 89.532 | 19,995 |
| 2024-10-24 | 94.550 | 95.850 | 93.200 | 93.200 | 90.454 | 15,962 |
| 2024-10-23 | 94.750 | 97.300 | 93.950 | 95.100 | 92.298 | 25,481 |
| 2024-10-22 | 95.950 | 97.500 | 94.500 | 95.100 | 92.298 | 29,245 |
| 2024-10-21 | 93.900 | 98.000 | 93.800 | 96.000 | 93.172 | 53,200 |
| 2024-10-18 | 95.000 | 96.000 | 92.250 | 93.050 | 90.309 | 68,383 |
| 2024-10-17 | 94.500 | 95.550 | 91.700 | 95.100 | 92.298 | 152,330 |
| 2024-10-16 | 79.800 | 96.950 | 77.700 | 93.700 | 90.940 | 310,250 |
| 2024-10-15 | 92.400 | 92.400 | 79.200 | 79.750 | 77.401 | 134,467 |
| 2024-10-14 | 93.200 | 94.050 | 91.000 | 92.600 | 89.872 | 29,202 |
| 2024-10-11 | 89.900 | 94.200 | 88.900 | 93.900 | 91.134 | 48,649 |
| 2024-10-10 | 89.400 | 89.400 | 87.000 | 89.150 | 86.524 | 23,268 |
| 2024-10-09 | 92.100 | 93.250 | 89.400 | 89.650 | 87.009 | 28,230 |
| 2024-10-08 | 92.200 | 93.150 | 87.600 | 92.400 | 89.678 | 53,315 |
| 2024-10-07 | 93.000 | 94.200 | 91.350 | 94.000 | 91.231 | 64,899 |
| 2024-10-04 | 89.300 | 94.000 | 89.300 | 92.050 | 89.338 | 38,923 |
| 2024-10-03 | 86.700 | 89.700 | 86.000 | 88.650 | 86.038 | 16,784 |
| 2024-10-02 | 87.250 | 87.300 | 85.800 | 86.950 | 84.389 | 17,784 |
| 2024-10-01 | 88.800 | 89.500 | 85.650 | 87.300 | 84.728 | 26,119 |
| 2024-09-30 | 86.350 | 90.400 | 86.200 | 88.750 | 86.136 | 56,474 |
| 2024-09-27 | 79.900 | 88.250 | 79.900 | 88.250 | 85.650 | 98,451 |
| 2024-09-26 | 76.600 | 80.300 | 76.600 | 79.650 | 77.304 | 13,045 |
| 2024-09-25 | 77.950 | 78.500 | 76.200 | 76.500 | 74.246 | 10,890 |
| 2024-09-24 | 79.200 | 80.600 | 77.500 | 78.300 | 75.993 | 17,710 |
| 2024-09-23 | 79.200 | 79.300 | 78.150 | 78.700 | 76.382 | 9,097 |
| 2024-09-20 | 80.150 | 80.500 | 78.550 | 79.150 | 76.818 | 25,129 |
| 2024-09-19 | 77.150 | 80.900 | 76.700 | 80.150 | 77.789 | 38,931 |
| 2024-09-18 | 76.100 | 77.300 | 74.800 | 76.000 | 73.761 | 17,578 |
| 2024-09-17 | 75.400 | 77.150 | 74.600 | 75.300 | 73.082 | 18,678 |
| 2024-09-16 | 75.000 | 75.500 | 74.400 | 74.850 | 72.645 | 9,548 |
| 2024-09-13 | 73.000 | 75.600 | 72.800 | 74.700 | 72.499 | 9,740 |
| 2024-09-12 | 72.150 | 72.850 | 71.800 | 72.300 | 70.170 | 6,010 |
| 2024-09-11 | 72.800 | 73.000 | 71.000 | 71.700 | 69.588 | 7,059 |
| 2024-09-10 | 71.800 | 73.900 | 71.800 | 71.900 | 69.782 | 12,632 |
| 2024-09-09 | 71.700 | 73.250 | 71.400 | 71.400 | 69.297 | 11,384 |
| 2024-09-06 | 73.150 | 73.150 | 70.800 | 70.950 | 68.860 | 14,023 |
| 2024-09-05 | 72.900 | 74.150 | 72.500 | 73.300 | 71.141 | 9,109 |
| 2024-09-04 | 74.000 | 74.000 | 72.300 | 72.800 | 70.655 | 14,153 |
| 2024-09-03 | 75.600 | 76.050 | 73.650 | 74.250 | 72.063 | 15,006 |
| 2024-09-02 | 76.800 | 77.000 | 75.600 | 76.050 | 73.810 | 4,791 |
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.