Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	44.520	45.200	43.260	43.720	43.143	2,433
2026-05-01	42.950	42.950	42.950	42.950	42.383	0
2026-04-30	44.020	44.960	41.780	42.950	42.383	152,781
2026-04-29	43.820	45.100	42.300	43.900	43.321	5,572
2026-04-28	43.720	44.100	43.100	43.990	43.410	3,215
2026-04-27	44.700	44.700	43.620	43.900	43.321	2,135
2026-04-24	46.040	46.040	43.980	44.294	43.709	2,874
2026-04-23	47.940	47.940	44.960	45.080	44.485	5,786
2026-04-22	48.420	49.000	47.340	47.840	47.209	3,575
2026-04-21	50.100	50.150	48.320	49.340	48.689	1,293
2026-04-20	50.000	50.000	48.720	49.200	48.551	674
2026-04-17	49.380	50.800	48.200	50.150	49.488	7,597
2026-04-16	47.160	48.300	46.000	48.040	47.406	5,702
2026-04-15	45.020	46.520	45.020	46.380	45.768	19,132
2026-04-14	46.240	46.240	44.600	45.790	45.186	1,764
2026-04-13	44.680	45.500	43.740	43.740	43.163	2,927
2026-04-10	45.580	46.520	44.940	44.940	44.347	4,054
2026-04-09	46.860	46.860	44.780	45.060	44.465	2,199
2026-04-08	47.460	48.740	47.040	47.540	46.913	9,499
2026-04-07	47.300	47.600	44.940	45.140	44.545	2,973
2026-04-02	45.000	46.140	44.420	46.140	45.531	2,497
2026-04-01	48.700	48.700	45.000	46.500	45.886	4,434
2026-03-31	45.540	48.560	45.540	47.040	46.419	4,462
2026-03-30	44.900	45.480	43.900	44.920	44.327	8,368
2026-03-27	44.720	44.780	43.520	44.080	43.498	1,990
2026-03-26	44.820	45.820	43.620	44.051	43.470	29,476
2026-03-25	45.060	46.180	44.880	45.140	44.544	8,276
2026-03-24	48.700	49.420	43.620	44.340	43.755	6,666
2026-03-23	47.680	50.600	47.340	47.830	47.199	8,709
2026-03-20	49.920	50.000	48.420	49.068	48.421	3,465
2026-03-19	48.960	49.520	47.140	49.520	48.867	1,089
2026-03-18	50.850	50.950	49.120	49.620	48.965	1,903
2026-03-17	48.100	50.200	46.920	50.150	49.488	3,290
2026-03-16	49.900	49.900	48.150	48.800	48.156	3,658
2026-03-13	50.050	50.550	49.360	49.720	49.064	1,019
2026-03-12	52.250	52.450	51.100	51.150	50.475	908
2026-03-11	52.050	53.500	50.500	51.700	51.018	3,262
2026-03-10	55.450	55.500	52.700	52.800	52.103	3,348
2026-03-09	52.150	54.250	51.950	53.800	53.090	1,492
2026-03-06	53.950	54.350	52.750	53.650	52.942	1,471
2026-03-05	51.850	54.050	50.900	53.200	52.498	1,686
2026-03-04	51.050	51.850	49.580	51.800	51.117	2,422
2026-03-03	50.800	51.900	50.500	50.750	50.080	2,480
2026-03-02	51.950	54.800	51.500	51.500	50.821	11,573
2026-02-27	54.450	56.050	53.700	56.050	55.310	18,416
2026-02-26	51.900	53.600	49.680	53.431	52.726	18,367
2026-02-25	53.950	54.350	46.460	49.000	48.354	58,811
2026-02-24	63.000	63.500	56.100	58.300	57.531	5,328
2026-02-23	61.000	64.150	60.200	60.475	59.677	9,571
2026-02-20	58.000	63.000	56.900	62.025	61.207	8,891
2026-02-19	58.950	59.400	57.000	57.000	56.248	3,747
2026-02-18	59.650	59.650	56.800	58.850	58.074	4,528
2026-02-17	58.200	58.900	57.500	58.450	57.679	3,811
2026-02-16	61.600	62.100	58.400	58.900	58.123	3,687
2026-02-13	61.300	61.500	59.700	60.775	59.973	1,430
2026-02-12	63.150	63.750	60.850	60.850	60.047	2,656
2026-02-11	65.050	65.100	62.350	62.950	62.119	2,915
2026-02-10	66.800	66.800	62.850	64.200	63.353	4,276
2026-02-09	61.500	63.800	61.500	62.950	62.119	4,145
2026-02-06	62.200	62.750	59.850	60.750	59.948	4,795

← NewerPage 3 of 22 · 1,268 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.