Nagarro SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 62.200 | 62.450 | 59.250 | 60.322 | 58.524 | 2,853 |
| 2025-05-22 | 62.500 | 62.700 | 61.500 | 61.750 | 59.910 | 5,884 |
| 2025-05-21 | 64.200 | 64.200 | 62.350 | 62.717 | 60.847 | 5,591 |
| 2025-05-20 | 64.700 | 65.550 | 63.850 | 65.400 | 63.451 | 12,811 |
| 2025-05-19 | 66.950 | 67.850 | 64.250 | 64.841 | 62.908 | 33,564 |
| 2025-05-16 | 69.912 | 70.150 | 66.350 | 67.728 | 65.710 | 197,879 |
| 2025-05-15 | 69.000 | 71.950 | 68.700 | 70.237 | 68.144 | 57,346 |
| 2025-05-14 | 71.400 | 71.400 | 68.750 | 69.034 | 66.977 | 2,272 |
| 2025-05-13 | 71.350 | 71.450 | 68.750 | 69.950 | 67.865 | 2,730 |
| 2025-05-12 | 67.250 | 69.800 | 67.250 | 69.750 | 67.671 | 4,962 |
| 2025-05-09 | 65.500 | 67.700 | 65.200 | 66.921 | 64.927 | 2,165 |
| 2025-05-08 | 61.550 | 64.950 | 61.350 | 63.542 | 61.649 | 8,006 |
| 2025-05-07 | 63.500 | 63.500 | 61.100 | 61.259 | 59.434 | 3,212 |
| 2025-05-06 | 63.600 | 63.600 | 61.850 | 63.450 | 61.559 | 1,915 |
| 2025-05-02 | 63.000 | 64.650 | 63.000 | 64.125 | 62.214 | 1,703 |
| 2025-05-01 | 62.516 | 62.516 | 62.516 | 62.516 | 60.652 | 0 |
| 2025-04-30 | 66.000 | 66.150 | 62.150 | 62.516 | 60.652 | 5,720 |
| 2025-04-29 | 61.700 | 65.950 | 60.250 | 64.187 | 62.273 | 9,991 |
| 2025-04-28 | 61.000 | 61.000 | 56.200 | 59.200 | 57.436 | 17,339 |
| 2025-04-25 | 67.100 | 67.700 | 66.050 | 66.626 | 64.640 | 1,784 |
| 2025-04-24 | 67.450 | 67.450 | 66.000 | 66.519 | 64.536 | 2,206 |
| 2025-04-23 | 67.900 | 69.250 | 65.600 | 68.975 | 66.919 | 2,517 |
| 2025-04-22 | 65.250 | 65.800 | 63.200 | 64.649 | 62.722 | 7,263 |
| 2025-04-17 | 65.600 | 67.550 | 65.100 | 65.484 | 63.532 | 978 |
| 2025-04-16 | 70.350 | 70.350 | 65.050 | 67.741 | 65.722 | 8,635 |
| 2025-04-15 | 71.900 | 72.950 | 70.900 | 71.175 | 69.054 | 692 |
| 2025-04-14 | 70.800 | 71.750 | 70.600 | 71.644 | 69.509 | 1,694 |
| 2025-04-11 | 68.700 | 69.250 | 67.800 | 68.950 | 66.895 | 1,841 |
| 2025-04-10 | 73.700 | 73.700 | 68.650 | 69.465 | 67.395 | 2,072 |
| 2025-04-09 | 67.200 | 67.200 | 63.500 | 65.342 | 63.395 | 29,894 |
| 2025-04-08 | 69.800 | 69.800 | 66.850 | 67.927 | 65.903 | 69,455 |
| 2025-04-07 | 64.000 | 70.950 | 62.600 | 69.087 | 67.027 | 8,055 |
| 2025-04-04 | 68.650 | 69.950 | 66.100 | 67.912 | 65.887 | 6,782 |
| 2025-04-03 | 73.500 | 74.200 | 67.800 | 70.400 | 68.302 | 8,293 |
| 2025-04-02 | 74.550 | 76.150 | 74.200 | 75.664 | 73.409 | 1,186 |
| 2025-04-01 | 74.200 | 75.450 | 73.800 | 74.351 | 72.135 | 993 |
| 2025-03-31 | 75.250 | 75.250 | 73.200 | 73.858 | 71.657 | 1,235 |
| 2025-03-28 | 75.450 | 76.200 | 74.700 | 74.900 | 72.668 | 1,864 |
| 2025-03-27 | 78.350 | 79.050 | 74.400 | 76.377 | 74.101 | 8,669 |
| 2025-03-26 | 79.450 | 79.750 | 78.550 | 79.099 | 76.741 | 2,086 |
| 2025-03-25 | 77.950 | 79.250 | 77.350 | 78.900 | 76.548 | 916 |
| 2025-03-24 | 75.700 | 78.250 | 75.700 | 77.857 | 75.537 | 2,612 |
| 2025-03-21 | 79.500 | 79.500 | 73.000 | 74.301 | 72.086 | 9,491 |
| 2025-03-20 | 80.900 | 81.050 | 78.050 | 79.096 | 76.738 | 499 |
| 2025-03-19 | 80.850 | 81.850 | 80.100 | 80.823 | 78.414 | 620 |
| 2025-03-18 | 78.800 | 83.000 | 78.750 | 81.714 | 79.278 | 9,846 |
| 2025-03-17 | 78.100 | 79.450 | 77.350 | 77.900 | 75.578 | 746 |
| 2025-03-14 | 77.350 | 78.800 | 76.550 | 77.950 | 75.627 | 1,532 |
| 2025-03-13 | 76.500 | 77.750 | 75.400 | 77.278 | 74.975 | 2,077 |
| 2025-03-12 | 78.250 | 79.600 | 76.500 | 76.550 | 74.268 | 1,399 |
| 2025-03-11 | 83.400 | 83.500 | 77.650 | 78.483 | 76.143 | 1,841 |
| 2025-03-10 | 85.000 | 85.500 | 82.500 | 83.139 | 80.661 | 893 |
| 2025-03-07 | 84.300 | 85.200 | 83.350 | 83.768 | 81.271 | 556 |
| 2025-03-06 | 85.550 | 87.350 | 85.000 | 86.340 | 83.767 | 938 |
| 2025-03-05 | 80.800 | 85.200 | 79.500 | 84.600 | 82.079 | 1,271 |
| 2025-03-04 | 82.700 | 82.950 | 79.350 | 79.500 | 77.131 | 724 |
| 2025-03-03 | 82.800 | 84.450 | 82.500 | 82.525 | 80.065 | 552 |
| 2025-02-28 | 83.850 | 83.850 | 82.150 | 82.450 | 79.993 | 922 |
| 2025-02-27 | 84.000 | 84.600 | 83.300 | 83.900 | 81.399 | 276 |
| 2025-02-26 | 84.300 | 85.500 | 83.600 | 84.650 | 82.127 | 616 |
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.