XETRA - Delayed Quote
EUR
Nagarro SE (NA9.DE)
78.40
0.00
(0.00%)
At close: October 30 at 5:35:32 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.90
78.65
77.90
78.40
78.40
5,154
Oct 29, 2026
79.00
79.20
77.90
78.40
78.40
6,535
Oct 28, 2026
78.75
79.00
78.60
78.70
78.70
1,995
Oct 27, 2026
78.00
79.00
78.00
79.00
79.00
3,215
Oct 26, 2026
78.50
79.20
78.40
78.40
78.40
2,777
Oct 23, 2026
78.90
79.45
78.50
79.35
79.35
2,656
Oct 22, 2026
78.60
79.35
78.60
79.20
79.20
1,870
Oct 21, 2026
78.50
79.15
78.50
78.95
78.95
2,157
Oct 20, 2026
78.60
79.35
78.60
78.90
78.90
2,571
Oct 19, 2026
79.50
79.70
79.00
79.00
79.00
4,184
Oct 16, 2026
79.55
79.75
78.95
78.95
78.95
4,728
Oct 15, 2026
79.00
79.80
78.25
79.75
79.75
7,912
Oct 14, 2026
78.50
78.95
77.65
78.85
78.85
3,493
Oct 13, 2026
77.05
78.50
77.05
78.00
78.00
5,163
Oct 12, 2026
77.15
78.00
77.15
77.50
77.50
5,161
Oct 9, 2026
78.40
78.55
77.30
77.30
77.30
5,079
Oct 8, 2026
77.65
79.00
77.65
78.25
78.25
5,807
Oct 7, 2026
78.05
79.50
77.35
78.10
78.10
6,807
Oct 6, 2026
79.05
79.65
79.05
79.25
79.25
17,739
Oct 5, 2026
77.35
79.90
77.35
79.25
79.25
14,728
Oct 2, 2026
79.00
79.65
79.00
79.15
79.15
11,187
Oct 1, 2026
78.75
80.60
78.75
79.15
79.15
29,058
Sep 30, 2026
78.85
79.45
78.75
78.75
78.75
27,859
Sep 29, 2026
78.60
79.30
78.45
79.30
79.30
21,241
Sep 28, 2026
78.55
78.85
78.55
78.55
78.55
13,074
Sep 25, 2026
78.70
78.85
78.70
78.75
78.75
10,765
Sep 24, 2026
78.70
79.05
78.70
78.70
78.70
54,492
Sep 23, 2026
78.70
79.30
78.70
79.05
79.05
12,838
Sep 22, 2026
78.70
79.10
78.70
78.95
78.95
11,216
Sep 21, 2026
77.50
79.00
77.50
78.75
78.75
15,399
Sep 18, 2026
77.90
78.70
77.70
78.40
78.40
28,651
Sep 17, 2026
77.40
78.00
77.40
77.80
77.80
15,663
Sep 16, 2026
78.20
78.30
76.95
77.60
77.60
51,915
Sep 15, 2026
78.20
78.35
78.15
78.20
78.20
26,294
Sep 14, 2026
78.25
78.40
78.20
78.20
78.20
71,007
Sep 11, 2026
78.20
78.35
78.20
78.25
78.25
25,835
Sep 10, 2026
78.35
78.45
78.20
78.20
78.20
29,640
Sep 9, 2026
78.35
78.40
78.30
78.30
78.30
46,745
Sep 8, 2026
78.35
78.40
78.35
78.35
78.35
29,053
Sep 7, 2026
78.30
78.50
78.30
78.35
78.35
40,625
Sep 4, 2026
78.30
78.45
78.25
78.30
78.30
21,805
Sep 3, 2026
78.20
78.40
78.20
78.40
78.40
21,605
Sep 2, 2026
78.30
78.35
78.20
78.25
78.25
24,231
Sep 1, 2026
78.20
78.40
78.15
78.30
78.30
54,985
Aug 31, 2026
78.15
78.25
78.10
78.20
78.20
36,330
Aug 28, 2026
78.15
78.30
78.15
78.20
78.20
13,991
Aug 27, 2026
78.10
78.30
78.10
78.15
78.15
27,067
Aug 26, 2026
78.10
78.20
78.05
78.20
78.20
23,492
Aug 25, 2026
78.10
78.35
78.10
78.10
78.10
16,204
Aug 24, 2026
78.00
78.25
78.00
78.10
78.10
46,789
Aug 21, 2026
78.05
78.30
78.05
78.30
78.30
13,781
Aug 20, 2026
78.10
78.25
78.05
78.10
78.10
18,018
Aug 19, 2026
78.20
78.35
78.05
78.05
78.05
24,991
Aug 18, 2026
78.20
78.40
78.10
78.20
78.20
22,618
Aug 17, 2026
78.00
78.25
77.85
78.15
78.15
57,475
Aug 14, 2026
78.00
78.35
78.00
78.00
78.00
53,957
Aug 13, 2026
78.05
78.20
77.85
78.00
78.00
62,938
Aug 12, 2026
78.20
78.20
77.85
78.10
78.10
26,945
Aug 11, 2026
78.30
78.30
78.00
78.30
78.30
20,125
Aug 10, 2026
78.20
78.35
78.00
78.25
78.25
38,775
Aug 7, 2026
78.55
78.70
78.30
78.30
78.30
39,884
Aug 6, 2026
78.45
78.75
78.10
78.55
78.55
52,582
Aug 5, 2026
78.30
78.60
78.25
78.45
78.45
79,002
Aug 4, 2026
77.70
78.45
77.65
78.25
78.25
146,830
Aug 3, 2026
76.30
77.65
76.30
77.55
77.55
100,623
Jul 31, 2026
76.50
76.55
76.10
76.35
76.35
32,713
Jul 30, 2026
76.55
76.75
76.00
76.10
76.10
36,993
Jul 29, 2026
77.00
77.25
76.50
76.50
76.50
45,859
Jul 28, 2026
76.75
77.05
76.35
76.80
76.80
43,347
Jul 27, 2026
76.50
77.40
75.90
76.65
76.65
93,741
Jul 24, 2026
76.10
76.60
75.90
76.10
76.10
33,681
Jul 23, 2026
75.80
76.70
75.80
76.15
76.15
73,967
Jul 22, 2026
75.80
76.20
75.70
75.90
75.90
46,439
Jul 21, 2026
76.35
76.40
75.75
75.80
75.80
24,283
Jul 20, 2026
76.15
76.30
75.65
75.95
75.95
29,026
Jul 17, 2026
75.50
76.40
75.50
76.20
76.20
43,980
Jul 16, 2026
76.00
76.00
75.50
75.65
75.65
49,650
Jul 15, 2026
76.00
76.65
74.80
75.65
75.65
237,341
Jul 14, 2026
77.10
77.45
76.65
77.05
77.05
91,687
Jul 13, 2026
77.00
77.20
76.60
76.60
76.60
64,613
Jul 10, 2026
77.15
77.50
76.10
76.50
76.50
93,380
Jul 9, 2026
77.25
77.70
77.00
77.15
77.15
100,660
Jul 8, 2026
76.95
77.35
76.95
77.00
77.00
91,399
Jul 7, 2026
75.40
77.10
75.30
77.00
77.00
218,224
Jul 6, 2026
75.10
75.55
75.05
75.20
75.20
59,968
Jul 3, 2026
75.00
75.75
74.60
75.50
75.50
73,062
Jul 2, 2026
74.70
75.65
74.30
74.30
74.30
144,817
Jul 1, 2026
74.75
75.50
73.75
74.40
74.40
93,999
Jun 30, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
75.00
75.95
73.60
74.70
74.70
274,695
Jun 29, 2026
77.30
77.80
75.50
75.90
74.90
1,241,242
Jun 26, 2026
33.72
41.80
33.30
40.44
39.91
189,299
Jun 25, 2026
33.50
34.54
33.02
33.74
33.30
32,011
Jun 24, 2026
33.66
33.66
32.50
33.50
33.06
30,509
Jun 23, 2026
33.80
34.66
33.04
33.30
32.86
33,606
Jun 22, 2026
35.44
35.50
33.80
34.02
33.57
34,716
Jun 19, 2026
35.70
35.98
35.24
35.56
35.09
72,155
Jun 18, 2026
36.10
36.96
35.20
35.88
35.41
48,085
Jun 17, 2026
35.40
36.84
35.40
36.58
36.10
21,824
Jun 16, 2026
35.60
35.94
35.12
35.60
35.13
23,643
Jun 15, 2026
36.28
36.88
35.08
35.60
35.13
32,669
Jun 12, 2026
36.52
36.52
34.70
35.44
34.97
37,068
Jun 11, 2026
36.20
36.94
35.12
35.86
35.39
41,528
Jun 10, 2026
37.88
37.96
35.74
36.02
35.55
62,147
Jun 9, 2026
39.90
39.90
37.78
37.78
37.28
57,310
Jun 8, 2026
41.00
41.00
39.54
39.90
39.37
38,371
Jun 5, 2026
41.98
42.78
41.00
41.06
40.52
40,650
Jun 4, 2026
41.90
42.16
41.40
41.82
41.27
35,654
Jun 3, 2026
41.00
41.48
40.54
40.92
40.38
40,587
Jun 2, 2026
42.52
43.48
40.48
40.84
40.30
70,915
Jun 1, 2026
41.60
42.40
41.12
42.30
41.74
57,863
May 29, 2026
40.20
41.06
40.04
40.58
40.05
83,171
May 28, 2026
40.18
40.62
39.52
40.02
39.49
50,708
May 27, 2026
40.80
41.78
40.14
40.46
39.93
27,890
May 26, 2026
41.10
41.28
40.46
40.88
40.34
22,002
May 25, 2026
41.50
42.02
41.00
41.26
40.72
29,082
May 22, 2026
41.08
41.30
40.04
40.74
40.20
28,479
May 21, 2026
41.32
41.68
40.40
40.40
39.87
31,954
May 20, 2026
40.56
41.52
39.90
41.22
40.68
29,908
May 19, 2026
40.72
41.90
40.60
41.00
40.46
43,974
May 18, 2026
43.34
43.34
39.84
40.64
40.10
96,738
May 15, 2026
42.60
44.10
39.50
43.54
42.97
146,486
May 14, 2026
43.16
43.64
42.54
43.50
42.93
33,609
May 13, 2026
43.16
43.42
42.20
42.88
42.32
35,374
May 12, 2026
43.40
43.54
42.20
43.08
42.51
41,773
May 11, 2026
42.70
44.14
42.50
43.86
43.28
42,110
May 8, 2026
42.80
43.28
42.16
42.42
41.86
34,361
May 7, 2026
44.90
45.06
42.48
43.20
42.63
34,625
May 6, 2026
44.12
46.06
43.50
43.88
43.30
54,634
May 5, 2026
44.52
45.26
43.26
43.72
43.14
27,220
May 4, 2026
44.00
45.02
43.14
44.14
43.56
34,007
Apr 30, 2026
43.70
43.70
41.78
43.50
42.93
49,415
Apr 29, 2026
43.52
45.12
42.34
44.42
43.83
63,170
Apr 28, 2026
43.86
44.28
43.18
43.86
43.28
46,986
Apr 27, 2026
44.56
44.74
43.66
44.10
43.52
43,100
Apr 24, 2026
46.20
46.20
43.98
44.24
43.66
35,373
Apr 23, 2026
47.10
47.56
44.96
45.08
44.49
37,934
Apr 22, 2026
48.60
48.96
47.28
48.16
47.53
35,461
Apr 21, 2026
50.10
50.20
47.96
48.80
48.16
28,464
Apr 20, 2026
49.84
50.05
48.94
49.00
48.35
20,400
Apr 17, 2026
49.30
51.20
48.20
50.35
49.69
45,693
Apr 16, 2026
46.92
48.50
46.04
48.04
47.41
36,716
Apr 15, 2026
45.48
46.64
45.30
46.44
45.83
31,916
Apr 14, 2026
45.94
46.00
44.44
44.88
44.29
39,280
Apr 13, 2026
44.42
45.44
43.70
45.16
44.57
42,875
Apr 10, 2026
45.86
46.68
44.82
44.94
44.35
19,831
Apr 9, 2026
46.74
46.74
44.60
45.06
44.47
25,428
Apr 8, 2026
47.46
48.52
46.54
47.54
46.91
29,248
Apr 7, 2026
47.00
47.32
44.80
45.20
44.60
25,294
Apr 2, 2026
45.02
46.34
44.60
46.18
45.57
18,835
Apr 1, 2026
48.70
48.70
45.02
46.50
45.89
32,837
Mar 31, 2026
46.00
48.90
45.58
47.28
46.66
40,759
Mar 30, 2026
44.20
45.32
43.54
45.24
44.64
33,964
Mar 27, 2026
44.42
44.72
43.30
44.42
43.83
33,343
Mar 26, 2026
44.90
45.90
43.52
44.04
43.46
41,323
Mar 25, 2026
45.04
46.40
44.66
45.06
44.47
51,290
Mar 24, 2026
48.72
49.04
43.50
43.70
43.12
66,542
Mar 23, 2026
47.86
50.95
47.40
48.34
47.70
43,102
Mar 20, 2026
50.00
50.00
48.16
49.10
48.45
47,075
Mar 19, 2026
48.78
49.52
47.12
49.52
48.87
44,186
Mar 18, 2026
50.90
50.90
49.20
49.62
48.97
15,931
Mar 17, 2026
48.10
50.30
46.82
50.30
49.64
36,826
Mar 16, 2026
49.60
49.60
48.02
48.72
48.08
30,500
Mar 13, 2026
50.15
50.75
49.24
49.46
48.81
24,377
Mar 12, 2026
51.55
52.70
50.75
50.75
50.08
21,714
Mar 11, 2026
52.00
53.45
50.65
51.70
51.02
36,399
Mar 10, 2026
55.50
55.50
52.30
52.75
52.06
32,377
Mar 9, 2026
52.70
54.75
51.40
53.90
53.19
49,081
Mar 6, 2026
54.00
54.15
52.55
53.65
52.94
39,583
Mar 5, 2026
52.00
54.15
50.80
53.50
52.80
50,456
Mar 4, 2026
50.70
52.05
49.20
51.95
51.27
55,029
Mar 3, 2026
50.95
51.95
50.45
50.75
50.08
51,559
Mar 2, 2026
52.50
55.00
51.25
51.25
50.57
106,345
Feb 27, 2026
54.40
56.30
53.50
56.30
55.56
96,307
Feb 26, 2026
51.80
53.55
49.42
53.50
52.80
77,832
Feb 25, 2026
54.00
54.00
46.50
51.60
50.92
385,309
Feb 24, 2026
62.85
63.90
56.10
57.10
56.35
97,413
Feb 23, 2026
61.00
64.30
60.00
62.50
61.68
182,566
Feb 20, 2026
57.75
63.00
56.75
62.30
61.48
114,306
Feb 19, 2026
58.60
59.30
57.00
57.20
56.45
87,828
Feb 18, 2026
59.65
59.65
56.70
58.65
57.88
70,221
Feb 17, 2026
58.00
59.00
57.50
58.30
57.53
32,213
Feb 16, 2026
62.00
62.00
58.30
58.50
57.73
31,691
Feb 13, 2026
61.50
61.50
59.65
60.50
59.70
23,783
Feb 12, 2026
63.50
63.60
60.65
60.85
60.05
33,721
Feb 11, 2026
65.05
65.10
62.50
62.95
62.12
33,561
Feb 10, 2026
66.50
66.50
62.85
64.30
63.45
58,650
Feb 9, 2026
61.50
64.00
61.30
63.15
62.32
33,953
Feb 6, 2026
62.25
62.60
59.75
60.85
60.05
32,357
Feb 5, 2026
66.00
66.70
62.20
62.95
62.12
47,323
Feb 4, 2026
65.25
67.00
62.80
66.05
65.18
77,130
Feb 3, 2026
71.65
72.00
67.00
67.00
66.12
58,321
Feb 2, 2026
69.05
71.65
68.80
71.15
70.21
20,622
Jan 30, 2026
71.45
71.50
69.50
71.05
70.11
26,594
Jan 29, 2026
73.15
73.70
70.30
70.35
69.42
36,561
Jan 28, 2026
73.00
73.80
72.20
73.50
72.53
15,522
Jan 27, 2026
74.95
74.95
72.00
73.15
72.19
40,973
Jan 26, 2026
69.70
73.15
68.15
73.15
72.19
56,738
Jan 23, 2026
69.30
70.65
69.00
70.00
69.08
29,397
Jan 22, 2026
66.10
69.60
65.75
69.60
68.68
30,954
Jan 21, 2026
63.65
65.75
63.35
65.05
64.19
25,974
Jan 20, 2026
64.50
65.20
63.40
63.40
62.56
22,514
Jan 19, 2026
66.60
66.80
65.15
65.65
64.79
17,016
Jan 16, 2026
69.65
70.15
67.70
68.20
67.30
18,409
Jan 15, 2026
69.35
70.00
67.95
70.00
69.08
27,292
Jan 14, 2026
67.80
68.50
67.45
68.40
67.50
20,045
Jan 13, 2026
68.60
68.90
67.05
68.00
67.10
30,022
Jan 12, 2026
71.00
71.00
67.70
69.00
68.09
32,623
Jan 9, 2026
73.00
73.00
70.20
71.05
70.11
17,942
Jan 8, 2026
71.50
72.90
70.95
72.15
71.20
26,640
Jan 7, 2026
74.00
75.05
71.10
72.20
71.25
26,995
Jan 6, 2026
74.15
75.00
73.35
73.55
72.58
39,420
Jan 5, 2026
75.50
77.00
73.45
74.70
73.72
48,162
Jan 2, 2026
76.30
77.60
75.50
75.55
74.55
26,437
Dec 30, 2025
76.40
76.45
76.00
76.25
75.25
27,241
Dec 29, 2025
76.05
77.90
76.00
76.90
75.89
40,162
Dec 23, 2025
76.55
77.35
76.05
76.35
75.34
33,589
Dec 22, 2025
76.30
77.70
75.75
77.00
75.99
34,676
Dec 19, 2025
74.75
76.85
74.25
76.45
75.44
77,180
Dec 18, 2025
73.85
75.20
72.70
75.20
74.21
34,579
Dec 17, 2025
78.90
79.00
74.20
74.40
73.42
58,208
Dec 16, 2025
77.95
79.90
77.60
79.25
78.21
42,024
Dec 15, 2025
79.50
80.10
78.20
78.70
77.66
36,770
Dec 12, 2025
78.85
80.35
78.50
80.25
79.19
46,198
Dec 11, 2025
77.80
79.40
77.55
78.90
77.86
30,336
Dec 10, 2025
75.95
78.50
75.40
77.75
76.73
49,073
Dec 9, 2025
76.30
77.20
74.70
76.15
75.15
35,283
Dec 8, 2025
76.70
79.15
75.00
76.60
75.59
63,029
Dec 5, 2025
76.05
78.80
76.00
76.25
75.25
60,376
Dec 4, 2025
73.50
76.80
73.50
75.55
74.55
54,089
Dec 3, 2025
74.00
74.10
72.30
73.50
72.53
29,755
Dec 2, 2025
73.10
73.95
71.40
73.65
72.68
39,433
Dec 1, 2025
74.00
74.05
72.00
72.75
71.79
34,933
Nov 28, 2025
72.50
74.85
72.20
73.55
72.58
44,875
Nov 27, 2025
71.00
72.40
71.00
72.00
71.05
25,427
Nov 26, 2025
70.30
71.90
70.00
71.35
70.41
34,531
Nov 25, 2025
72.20
74.25
69.85
70.45
69.52
86,538
Nov 24, 2025
70.00
72.15
70.00
71.75
70.80
106,076
Nov 21, 2025
66.00
69.45
65.65
69.45
68.53
55,438
Nov 20, 2025
66.40
68.75
66.20
67.80
66.91
61,784
Nov 19, 2025
64.50
66.75
63.30
65.50
64.64
54,804
Nov 18, 2025
62.45
64.55
61.95
64.50
63.65
66,764
Nov 17, 2025
61.50
68.10
61.40
63.05
62.22
189,233
Nov 14, 2025
48.20
58.40
48.20
58.35
57.58
228,231
Nov 13, 2025
44.16
45.00
43.54
45.00
44.41
47,471
Nov 12, 2025
44.32
44.54
43.66
43.88
43.30
32,095
Nov 11, 2025
43.56
44.32
43.32
44.32
43.74
28,783
Nov 10, 2025
44.00
45.40
43.68
43.70
43.12
26,064
Nov 7, 2025
45.18
46.32
43.12
43.22
42.65
62,203
Nov 6, 2025
46.42
46.94
43.88
44.28
43.70
82,372
Nov 5, 2025
46.18
46.70
45.98
46.28
45.67
26,505
Nov 4, 2025
46.60
47.00
45.84
46.62
46.01
30,793
Nov 3, 2025
48.24
49.38
46.98
46.98
46.36
26,102
Oct 31, 2025
48.12
48.60
47.86
48.32
47.68
17,267
Oct 30, 2025
48.54
49.60
48.18
48.18
47.55
15,459
