Nagarro SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	51.300	53.000	51.150	51.874	51.189	9,684
2025-08-14	53.000	53.100	48.520	51.398	50.720	20,550
2025-08-13	53.400	53.800	52.800	53.338	52.634	53,782
2025-08-12	54.350	54.750	52.650	54.100	53.386	3,075
2025-08-11	56.300	56.500	54.400	54.700	53.978	2,862
2025-08-08	55.100	56.500	55.000	55.790	55.054	5,995
2025-08-07	54.100	55.460	53.850	54.800	54.077	3,639
2025-08-06	53.750	54.550	53.750	54.000	53.288	2,107
2025-08-05	53.750	55.150	53.500	54.999	54.273	2,353
2025-08-04	53.700	54.500	53.200	53.743	53.034	4,037
2025-08-01	55.250	55.550	53.150	53.677	52.969	7,018
2025-07-31	56.750	56.950	55.700	55.756	55.021	2,190
2025-07-30	57.000	57.400	56.300	56.626	55.879	3,550
2025-07-29	57.300	57.400	56.600	57.060	56.307	6,014
2025-07-28	57.300	58.300	57.050	57.650	56.889	2,482
2025-07-25	57.100	57.750	56.300	57.120	56.366	4,658
2025-07-24	57.400	58.200	56.900	57.600	56.840	4,141
2025-07-23	57.800	58.050	57.200	57.500	56.741	5,535
2025-07-22	58.050	58.350	57.100	57.475	56.717	3,723
2025-07-21	60.050	60.550	58.600	59.488	58.703	4,360
2025-07-18	59.600	60.350	58.800	60.158	59.364	7,511
2025-07-17	57.850	58.800	57.800	58.501	57.729	3,453
2025-07-16	58.250	58.300	57.350	57.575	56.815	2,178
2025-07-15	56.200	58.200	56.050	57.701	56.939	3,067
2025-07-14	56.100	56.800	55.475	55.800	55.064	2,635
2025-07-11	58.000	58.450	56.750	57.750	56.988	5,195
2025-07-10	60.000	60.400	58.200	59.384	58.601	4,960
2025-07-09	59.600	60.150	58.300	60.030	59.238	7,043
2025-07-08	58.650	59.500	58.100	58.775	58.000	3,285
2025-07-07	58.700	58.750	57.900	58.225	57.457	2,343
2025-07-04	60.100	60.300	58.800	59.183	58.402	2,923
2025-07-03	61.500	61.850	60.050	61.700	60.886	3,618
2025-07-02	60.600	61.500	60.400	61.186	60.379	5,424
2025-07-01	60.100	60.800	59.200	60.350	59.554	4,350
2025-06-30	59.450	60.950	58.400	59.409	57.638	64,230
2025-06-27	59.000	59.100	58.400	58.810	57.057	4,189
2025-06-26	58.000	58.200	57.300	57.825	56.102	2,854
2025-06-25	58.750	59.850	57.400	57.660	55.941	4,749
2025-06-24	57.850	59.400	57.650	58.178	56.444	1,975
2025-06-23	55.250	57.600	54.750	55.650	53.992	3,666
2025-06-20	56.900	56.900	55.800	56.425	54.743	7,266
2025-06-19	56.600	57.250	56.500	56.800	55.107	1,472
2025-06-18	57.400	58.300	56.250	57.871	56.146	1,959
2025-06-17	58.350	58.450	57.000	57.368	55.658	41,332
2025-06-16	57.650	58.350	57.350	58.150	56.417	2,929
2025-06-13	56.800	57.500	56.000	56.952	55.255	4,310
2025-06-12	58.800	58.950	57.700	58.377	56.637	1,943
2025-06-11	59.100	59.500	58.750	59.025	57.266	4,305
2025-06-10	58.700	58.850	57.900	58.350	56.611	1,665
2025-06-09	58.300	58.900	58.000	58.825	57.072	2,729
2025-06-06	58.400	58.800	58.000	58.075	56.344	4,355
2025-06-05	58.650	60.150	58.000	58.900	57.145	5,138
2025-06-04	58.400	58.950	58.100	58.775	57.023	3,570
2025-06-03	58.200	58.400	57.700	57.900	56.174	3,245
2025-06-02	57.500	58.400	56.900	57.707	55.987	4,226
2025-05-30	58.200	58.800	57.750	58.195	56.461	2,971
2025-05-29	59.550	60.050	58.150	58.778	57.026	4,134
2025-05-28	59.750	60.200	58.400	58.573	56.827	6,955
2025-05-27	60.200	60.600	59.500	60.025	58.236	5,233
2025-05-23	62.200	62.450	59.250	60.322	58.524	2,853

← NewerPage 6 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.