Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	79.550	79.750	78.950	78.950	78.950	4,728
2026-10-15	79.000	79.800	78.250	79.750	79.750	7,912
2026-10-14	78.500	78.950	77.650	78.850	78.850	3,493
2026-10-13	77.050	78.500	77.050	78.000	78.000	5,163
2026-10-12	77.150	78.000	77.150	77.500	77.500	5,161
2026-10-09	78.400	78.550	77.300	77.300	77.300	5,079
2026-10-08	77.650	79.000	77.650	78.250	78.250	5,807
2026-10-07	78.050	79.500	77.350	78.100	78.100	6,807
2026-10-06	79.050	79.650	79.050	79.250	79.250	17,739
2026-10-05	77.350	79.900	77.350	79.250	79.250	14,728
2026-10-02	79.000	79.650	79.000	79.150	79.150	11,187
2026-10-01	78.750	80.600	78.750	79.150	79.150	29,058
2026-09-30	78.850	79.450	78.750	78.750	78.750	27,859
2026-09-29	78.600	79.300	78.450	79.300	79.300	21,241
2026-09-28	78.550	78.850	78.550	78.550	78.550	13,074
2026-09-25	78.700	78.850	78.700	78.750	78.750	10,765
2026-09-24	78.700	79.050	78.700	78.700	78.700	54,492
2026-09-23	78.700	79.300	78.700	79.050	79.050	12,838
2026-09-22	78.700	79.100	78.700	78.950	78.950	11,216
2026-09-21	77.500	79.000	77.500	78.750	78.750	15,399
2026-09-18	77.900	78.700	77.700	78.400	78.400	28,651
2026-09-17	77.400	78.000	77.400	77.800	77.800	15,663
2026-09-16	78.200	78.300	76.950	77.600	77.600	51,915
2026-09-15	78.200	78.350	78.150	78.200	78.200	26,294
2026-09-14	78.250	78.400	78.200	78.200	78.200	71,007
2026-09-11	78.200	78.350	78.200	78.250	78.250	25,835
2026-09-10	78.350	78.450	78.200	78.200	78.200	29,640
2026-09-09	78.350	78.400	78.300	78.300	78.300	46,745
2026-09-08	78.350	78.400	78.350	78.350	78.350	29,053
2026-09-07	78.300	78.500	78.300	78.350	78.350	40,625
2026-09-04	78.300	78.450	78.250	78.300	78.300	21,805
2026-09-03	78.200	78.400	78.200	78.400	78.400	21,605
2026-09-02	78.300	78.350	78.200	78.250	78.250	24,231
2026-09-01	78.200	78.400	78.150	78.300	78.300	54,985
2026-08-31	78.150	78.250	78.100	78.200	78.200	36,330
2026-08-28	78.150	78.300	78.150	78.200	78.200	13,991
2026-08-27	78.100	78.300	78.100	78.150	78.150	27,067
2026-08-26	78.100	78.200	78.050	78.200	78.200	23,492
2026-08-25	78.100	78.350	78.100	78.100	78.100	16,204
2026-08-24	78.000	78.250	78.000	78.100	78.100	46,789
2026-08-21	78.050	78.300	78.050	78.300	78.300	13,781
2026-08-20	78.100	78.250	78.050	78.100	78.100	18,018
2026-08-19	78.200	78.350	78.050	78.050	78.050	24,991
2026-08-18	78.200	78.400	78.100	78.200	78.200	22,618
2026-08-17	78.000	78.250	77.850	78.150	78.150	57,475
2026-08-14	78.000	78.350	78.000	78.000	78.000	53,957
2026-08-13	78.050	78.200	77.850	78.000	78.000	62,938
2026-08-12	78.200	78.200	77.850	78.100	78.100	26,945
2026-08-11	78.300	78.300	78.000	78.300	78.300	20,125
2026-08-10	78.200	78.350	78.000	78.250	78.250	38,775
2026-08-07	78.550	78.700	78.300	78.300	78.300	39,884
2026-08-06	78.450	78.750	78.100	78.550	78.550	52,582
2026-08-05	78.300	78.600	78.250	78.450	78.450	79,002
2026-08-04	77.700	78.450	77.650	78.250	78.250	146,830
2026-08-03	76.300	77.650	76.300	77.550	77.550	100,623
2026-07-31	76.500	76.550	76.100	76.350	76.350	32,713
2026-07-30	76.550	76.750	76.000	76.100	76.100	36,993
2026-07-29	77.000	77.250	76.500	76.500	76.500	45,859
2026-07-28	76.750	77.050	76.350	76.800	76.800	43,347
2026-07-27	76.500	77.400	75.900	76.650	76.650	93,741

Page 1 of 5 · 252 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.