Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	44.000	45.320	43.600	43.900	43.321	2,479
2025-11-07	46.160	46.440	43.100	43.744	43.167	6,589
2025-11-06	46.280	46.660	43.840	45.523	44.922	13,143
2025-11-05	46.280	46.720	45.900	46.190	45.581	3,711
2025-11-04	46.600	47.000	45.820	46.576	45.961	9,070
2025-11-03	48.340	49.340	47.120	48.210	47.574	2,086
2025-10-31	48.260	48.640	47.660	48.487	47.848	3,065
2025-10-30	48.780	49.640	48.160	49.176	48.527	2,638
2025-10-29	49.220	49.980	48.440	48.981	48.334	2,720
2025-10-28	49.600	50.350	48.840	50.225	49.562	2,599
2025-10-27	50.350	51.150	49.740	50.667	49.998	4,662
2025-10-24	50.100	50.400	49.640	50.150	49.488	1,996
2025-10-23	49.980	50.600	49.640	50.156	49.494	1,811
2025-10-22	50.400	50.450	49.380	49.688	49.032	3,475
2025-10-21	50.100	50.550	49.200	50.139	49.477	2,950
2025-10-20	48.510	49.820	48.400	48.956	48.310	5,037
2025-10-17	47.680	48.929	47.160	48.012	47.379	15,447
2025-10-16	50.000	50.000	48.680	49.068	48.421	8,517
2025-10-15	49.720	50.800	49.400	49.713	49.057	2,953
2025-10-14	51.450	51.450	49.900	49.915	49.256	15,302
2025-10-13	52.150	53.250	51.450	52.025	51.339	4,059
2025-10-10	54.300	54.450	51.650	51.750	51.067	1,964
2025-10-09	54.000	54.350	53.450	53.750	53.041	3,165
2025-10-08	54.650	54.700	52.750	54.126	53.412	2,566
2025-10-07	54.900	55.550	54.300	54.700	53.978	9,274
2025-10-06	54.850	55.000	53.400	53.575	52.868	4,695
2025-10-03	53.900	54.900	53.550	54.050	53.337	1,636
2025-10-02	51.500	53.850	51.410	53.150	52.449	6,287
2025-10-01	51.900	52.500	50.700	51.190	50.515	2,509
2025-09-30	51.200	52.450	51.050	51.850	51.166	8,885
2025-09-29	50.600	51.950	50.600	51.050	50.376	2,698
2025-09-26	50.750	50.800	48.700	50.525	49.858	6,779
2025-09-25	51.600	51.650	50.450	50.550	49.883	1,916
2025-09-24	51.650	51.950	51.000	51.350	50.673	1,900
2025-09-23	50.750	51.800	50.650	51.539	50.859	3,210
2025-09-22	49.800	50.900	48.780	49.220	48.571	2,150
2025-09-19	51.450	51.450	50.150	51.125	50.450	2,495
2025-09-18	50.200	51.650	50.000	51.107	50.433	2,220
2025-09-17	49.040	50.400	49.040	49.390	48.738	4,201
2025-09-16	49.320	49.480	48.810	49.073	48.426	2,300
2025-09-15	49.960	50.300	49.100	49.220	48.571	1,145
2025-09-12	49.600	50.900	49.380	49.897	49.239	3,302
2025-09-11	49.120	50.000	48.960	49.465	48.812	2,991
2025-09-10	50.000	50.500	49.180	49.918	49.259	83,820
2025-09-09	50.650	50.800	49.880	50.175	49.513	4,105
2025-09-08	50.100	50.600	49.500	49.760	49.103	3,554
2025-09-05	50.200	50.950	49.320	49.682	49.026	8,057
2025-09-04	51.000	51.900	49.620	49.924	49.266	6,924
2025-09-03	51.900	52.600	51.250	52.425	51.733	3,127
2025-09-02	52.525	52.700	51.300	51.787	51.103	129,210
2025-09-01	52.750	53.700	52.650	53.096	52.395	2,852
2025-08-29	51.400	52.900	51.290	51.500	50.821	2,630
2025-08-28	51.950	52.650	51.050	51.399	50.721	3,457
2025-08-27	53.000	53.350	51.400	51.750	51.067	3,912
2025-08-26	54.500	54.600	53.350	53.807	53.097	6,319
2025-08-22	52.000	54.000	52.000	53.969	53.257	26,047
2025-08-21	51.350	52.350	51.350	51.800	51.117	2,233
2025-08-20	52.950	53.050	51.100	51.294	50.617	5,379
2025-08-19	52.550	53.300	52.250	52.710	52.014	6,116
2025-08-18	52.900	52.950	51.650	51.825	51.141	6,373

← NewerPage 5 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.