Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	65.950	66.600	62.200	63.300	62.465	5,006
2026-02-04	65.400	66.700	62.800	66.375	65.499	6,100
2026-02-03	72.000	72.000	67.700	67.897	67.001	4,791
2026-02-02	69.350	71.600	69.000	69.825	68.904	1,124
2026-01-30	71.450	71.450	69.650	71.050	70.113	4,304
2026-01-29	73.550	73.700	70.300	71.000	70.063	80,312
2026-01-28	73.450	73.850	72.250	73.350	72.382	1,800
2026-01-27	74.450	74.750	72.000	73.470	72.500	3,556
2026-01-26	69.350	72.850	68.250	71.719	70.773	3,606
2026-01-23	69.000	70.300	69.000	69.550	68.632	1,197
2026-01-22	66.500	69.500	66.025	69.150	68.238	2,719
2026-01-21	63.500	65.650	63.350	65.450	64.586	3,820
2026-01-20	64.600	65.450	63.600	63.750	62.909	71,704
2026-01-19	66.650	66.850	65.250	66.388	65.512	3,388
2026-01-16	70.000	70.250	67.800	67.800	66.905	2,304
2026-01-15	69.650	69.850	68.100	68.733	67.826	2,344
2026-01-14	67.800	68.500	67.450	68.118	67.219	1,909
2026-01-13	68.450	69.200	67.200	67.949	67.052	3,790
2026-01-12	70.700	71.000	67.750	68.280	67.379	6,157
2026-01-09	72.950	72.950	70.000	71.100	70.162	3,331
2026-01-08	71.450	73.050	71.100	71.561	70.617	5,037
2026-01-07	74.300	75.200	71.200	72.792	71.831	3,598
2026-01-06	74.300	74.950	73.475	74.100	73.122	4,122
2026-01-05	75.500	76.650	73.450	75.190	74.198	3,789
2026-01-02	76.100	77.750	75.450	76.665	75.654	2,271
2025-12-31	76.270	76.270	76.270	76.270	75.264	0
2025-12-30	76.850	76.900	75.900	76.270	75.264	1,881
2025-12-29	76.050	77.775	76.050	76.950	75.935	3,699
2025-12-24	76.550	76.550	76.550	76.550	75.540	0
2025-12-23	76.600	77.350	76.150	76.550	75.540	2,853
2025-12-22	77.050	77.600	75.700	76.800	75.787	88,182
2025-12-19	74.750	76.800	74.400	75.152	74.160	4,706
2025-12-18	73.550	75.250	72.700	75.050	74.060	3,631
2025-12-17	78.950	79.450	74.200	74.550	73.566	10,752
2025-12-16	77.400	79.800	77.300	78.798	77.758	27,036
2025-12-15	79.800	80.250	78.700	79.359	78.312	3,436
2025-12-12	78.450	80.300	78.450	79.750	78.698	92,666
2025-12-11	77.800	79.400	77.300	78.900	77.859	2,550
2025-12-10	76.000	78.400	75.350	77.800	76.774	171,817
2025-12-09	76.850	77.350	74.700	76.199	75.194	7,925
2025-12-08	76.900	79.250	75.000	76.877	75.863	3,703
2025-12-05	76.050	78.150	76.000	76.479	75.470	221,391
2025-12-04	73.500	76.900	73.200	76.614	75.603	6,206
2025-12-03	74.200	74.350	72.200	74.100	73.122	1,518
2025-12-02	73.150	73.900	71.600	73.700	72.728	2,653
2025-12-01	73.550	74.200	72.000	72.900	71.938	2,502
2025-11-28	72.500	74.750	72.050	73.762	72.788	14,756
2025-11-27	71.000	72.700	70.800	71.400	70.458	1,620
2025-11-26	69.750	71.900	69.750	71.287	70.346	8,073
2025-11-25	72.200	72.900	69.900	71.132	70.193	8,335
2025-11-24	70.000	72.250	69.750	71.700	70.754	5,898
2025-11-21	66.350	69.250	65.650	68.525	67.621	5,857
2025-11-20	66.150	68.800	66.100	67.329	66.440	6,707
2025-11-19	64.600	66.550	64.100	66.000	65.129	3,916
2025-11-18	62.100	64.450	62.050	63.500	62.662	6,446
2025-11-17	61.500	68.250	61.400	64.751	63.897	25,639
2025-11-14	48.380	58.450	48.020	56.494	55.748	29,748
2025-11-13	44.160	45.000	43.580	44.492	43.905	6,789
2025-11-12	44.320	44.460	43.700	44.341	43.756	2,314
2025-11-11	43.660	44.280	43.320	43.644	43.068	2,997

← NewerPage 4 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.