Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	78.500	79.250	78.500	78.850	78.850	106
2026-10-20	78.700	79.500	78.500	78.700	78.700	95
2026-10-19	79.450	79.550	79.150	79.300	79.300	63
2026-10-16	79.300	79.550	78.900	79.150	79.150	5,101
2026-10-15	79.000	79.550	78.250	79.450	79.450	45
2026-10-14	77.800	78.900	77.750	78.900	78.900	26
2026-10-13	77.800	78.200	77.550	77.950	77.950	280
2026-10-12	77.850	77.850	77.000	77.700	77.700	659
2026-10-09	78.600	78.600	77.600	77.700	77.700	986
2026-10-08	77.750	79.000	77.750	79.000	79.000	153
2026-10-07	78.050	78.750	78.050	78.550	78.550	236
2026-10-06	79.100	79.550	78.250	79.200	79.200	266
2026-10-05	77.400	79.800	77.000	79.300	79.300	296
2026-10-02	79.050	79.500	79.050	79.250	79.250	1,729
2026-10-01	78.850	80.600	78.850	79.250	79.250	1,675
2026-09-30	78.600	79.500	78.600	79.500	79.500	1,733
2026-09-29	78.750	79.050	78.550	79.000	79.000	43
2026-09-28	78.750	78.750	77.800	78.600	78.600	311
2026-09-25	78.750	79.000	78.750	78.750	78.750	1,002
2026-09-24	79.000	79.000	78.850	78.850	78.850	1,772
2026-09-23	79.000	79.250	78.700	79.050	79.050	3,007
2026-09-22	78.750	79.200	78.700	79.200	79.200	1,309
2026-09-21	78.000	78.950	77.300	78.700	78.700	548
2026-09-18	78.150	78.700	77.750	77.900	77.900	1,077
2026-09-17	77.400	77.950	77.400	77.800	77.800	6,952
2026-09-16	78.200	78.200	76.650	77.800	77.800	2,030
2026-09-15	78.250	78.350	78.150	78.300	78.300	2,686
2026-09-14	78.250	78.300	78.200	78.292	78.292	6,759
2026-09-11	78.250	78.250	78.200	78.200	78.200	1,058
2026-09-10	78.400	78.400	78.250	78.300	78.300	19,539
2026-09-09	78.350	78.425	78.300	78.400	78.400	5,305
2026-09-08	78.350	78.400	78.350	78.350	78.350	5,557
2026-09-07	78.300	78.500	78.300	78.300	78.300	2,081
2026-09-04	78.300	78.400	78.250	78.400	78.400	4,376
2026-09-03	78.250	78.350	78.225	78.250	78.250	1,669
2026-09-02	78.350	78.350	78.225	78.250	78.250	677
2026-09-01	78.200	78.400	78.150	78.250	78.250	4,651
2026-08-31	78.200	78.250	78.100	78.100	78.100	1,512
2026-08-28	78.250	78.250	78.100	78.200	78.200	1,890
2026-08-27	78.100	78.250	78.100	78.200	78.200	1,594
2026-08-26	78.100	78.200	78.050	78.125	78.125	1,017
2026-08-25	78.100	78.300	78.100	78.200	78.200	1,644
2026-08-24	78.300	78.300	78.050	78.200	78.200	1,135
2026-08-21	78.200	78.250	78.150	78.200	78.200	2,293
2026-08-20	78.150	78.200	78.050	78.100	78.100	1,072
2026-08-19	78.000	78.350	78.000	78.000	78.000	3,610
2026-08-18	78.150	78.350	78.100	78.250	78.250	1,642
2026-08-17	78.050	78.250	77.850	78.150	78.150	4,474
2026-08-14	78.050	78.300	78.000	78.000	78.000	1,660
2026-08-13	78.000	78.100	78.000	78.000	78.000	5,600
2026-08-12	78.200	78.200	78.000	78.050	78.050	2,729
2026-08-11	78.250	78.250	78.050	78.100	78.100	435
2026-08-10	78.250	78.350	78.000	78.150	78.150	44,754
2026-08-07	78.600	78.700	78.300	78.300	78.300	918
2026-08-06	78.525	78.700	78.100	78.650	78.650	10,169
2026-08-05	78.200	78.600	78.200	78.500	78.500	212,839
2026-08-04	77.700	78.450	77.650	78.150	78.150	38,312
2026-08-03	76.300	77.650	76.250	77.582	77.582	30,985
2026-07-31	76.400	76.500	76.100	76.350	76.350	2,244
2026-07-30	76.500	76.750	76.000	76.100	76.100	6,900

Page 1 of 5 · 255 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.