Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	77.000	77.100	76.500	76.638	76.638	1,259
2026-07-28	76.500	77.000	76.375	76.711	76.711	2,605
2026-07-27	76.000	77.400	75.900	76.953	76.953	3,903
2026-07-24	75.950	76.400	75.900	76.130	76.130	4,484
2026-07-23	75.850	76.750	75.800	76.255	76.255	9,019
2026-07-22	75.600	76.200	75.600	75.800	75.800	2,578
2026-07-21	75.850	76.300	75.750	75.800	75.800	3,126
2026-07-20	76.025	76.250	75.650	75.850	75.850	2,723
2026-07-17	75.600	76.400	75.500	75.850	75.850	2,201
2026-07-16	75.550	75.975	75.500	75.500	75.500	3,534
2026-07-15	75.600	76.350	74.700	75.742	75.742	12,910
2026-07-14	77.000	77.400	76.725	77.156	77.156	9,833
2026-07-13	76.800	77.100	76.550	77.054	77.054	20,493
2026-07-10	77.050	77.425	76.100	76.100	76.100	5,881
2026-07-09	77.100	77.650	77.000	77.120	77.120	8,079
2026-07-08	77.000	77.350	76.950	77.073	77.073	4,930
2026-07-07	75.250	77.050	75.200	76.645	76.645	33,813
2026-07-06	75.100	75.500	75.100	75.182	75.182	74,618
2026-07-03	75.000	75.700	74.600	75.050	75.050	6,690
2026-07-02	74.700	75.550	74.700	75.331	75.331	25,458
2026-07-01	74.750	75.350	73.750	74.487	74.487	64,664
2026-06-30	75.000	75.900	73.550	74.300	74.300	103,848
2026-06-29	77.100	77.750	75.500	75.788	74.788	393,954
2026-06-26	34.200	41.720	33.320	40.057	39.529	6,361
2026-06-25	33.520	34.380	33.120	33.920	33.472	3,556
2026-06-24	33.580	33.860	32.640	33.480	33.038	2,340
2026-06-23	33.740	34.660	33.060	33.240	32.801	402,970
2026-06-22	35.500	35.640	33.820	34.280	33.828	2,471
2026-06-19	35.640	36.000	35.260	35.560	35.091	3,806
2026-06-18	36.120	37.050	35.300	36.120	35.643	4,409
2026-06-17	35.740	36.760	35.740	36.560	36.078	3,470
2026-06-16	35.600	36.000	35.140	35.620	35.150	5,327
2026-06-15	36.100	36.980	35.100	35.520	35.051	9,117
2026-06-12	36.880	36.880	34.660	36.120	35.643	12,243
2026-06-11	36.200	36.940	35.220	35.860	35.387	5,018
2026-06-10	37.900	37.960	35.760	36.630	36.147	5,157
2026-06-09	39.800	39.900	37.780	37.780	37.282	5,335
2026-06-08	41.300	41.300	39.640	39.940	39.413	4,025
2026-06-05	41.980	42.780	41.220	41.220	40.676	12,392
2026-06-04	40.740	42.020	40.740	41.620	41.071	16,167
2026-06-03	41.280	41.480	40.760	40.920	40.380	58,751
2026-06-02	42.800	43.500	40.480	40.580	40.045	8,713
2026-06-01	41.360	42.300	41.180	42.020	41.466	8,102
2026-05-29	40.420	41.060	40.020	40.580	40.045	3,819
2026-05-28	40.140	40.500	39.540	40.090	39.561	7,290
2026-05-27	40.800	41.780	40.120	40.520	39.985	9,062
2026-05-26	41.220	41.380	40.540	40.720	40.183	4,163
2026-05-22	40.800	41.560	40.260	40.720	40.183	7,312
2026-05-21	41.480	41.600	40.400	41.160	40.617	5,623
2026-05-20	40.500	41.460	39.820	40.490	39.956	5,183
2026-05-19	40.920	41.920	40.820	41.000	40.459	17,162
2026-05-18	43.360	43.360	39.940	41.720	41.169	14,203
2026-05-15	43.500	43.980	39.440	42.211	41.654	38,751
2026-05-14	43.420	43.600	42.540	43.420	42.847	3,433
2026-05-13	43.460	43.480	42.400	42.640	42.077	156,964
2026-05-12	43.420	43.420	42.220	42.689	42.126	9,806
2026-05-11	42.700	44.340	42.400	43.720	43.143	1,942
2026-05-08	42.480	43.240	42.100	42.420	41.860	5,284
2026-05-07	44.880	45.000	42.480	42.800	42.235	6,249
2026-05-06	44.420	45.980	43.700	44.060	43.479	3,855

← NewerPage 2 of 22 · 1,263 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.