Advertisement
Nagarro SE (NA9.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 07:32PM CET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 92.70 | 93.45 | 92.25 | 92.90 | 92.90 | 3 |
| Oct 28, 2024 | 91.95 | 93.80 | 91.95 | 92.45 | 92.45 | - |
| Oct 25, 2024 | 92.15 | 93.00 | 90.95 | 90.95 | 90.95 | - |
| Oct 24, 2024 | 94.45 | 94.45 | 93.35 | 93.35 | 93.35 | - |
| Oct 23, 2024 | 94.65 | 96.50 | 94.10 | 94.40 | 94.40 | - |
| Oct 22, 2024 | 96.05 | 96.65 | 94.70 | 94.70 | 94.70 | - |
| Oct 21, 2024 | 92.05 | 96.40 | 92.05 | 95.50 | 95.50 | - |
| Oct 18, 2024 | 94.10 | 95.20 | 92.45 | 92.45 | 92.45 | - |
| Oct 17, 2024 | 93.05 | 94.40 | 92.50 | 94.40 | 94.40 | 3 |
| Oct 16, 2024 | 79.10 | 93.75 | 78.25 | 93.75 | 93.75 | - |
| Oct 15, 2024 | 92.00 | 92.00 | 79.20 | 79.45 | 79.45 | - |
| Oct 14, 2024 | 93.15 | 93.15 | 91.60 | 91.90 | 91.90 | - |
| Oct 11, 2024 | 88.35 | 93.05 | 88.35 | 93.05 | 93.05 | - |
| Oct 10, 2024 | 88.85 | 88.90 | 87.50 | 88.25 | 88.25 | 130 |
| Oct 09, 2024 | 91.65 | 92.10 | 89.00 | 89.00 | 89.00 | - |
| Oct 08, 2024 | 92.60 | 92.60 | 91.45 | 91.95 | 91.95 | - |
| Oct 07, 2024 | 91.55 | 94.10 | 91.35 | 94.10 | 94.10 | - |
| Oct 04, 2024 | 87.85 | 91.35 | 87.85 | 91.35 | 91.35 | - |
| Oct 03, 2024 | 85.70 | 87.80 | 85.70 | 87.50 | 87.50 | - |
| Oct 02, 2024 | 86.45 | 86.65 | 85.85 | 85.85 | 85.85 | - |
| Oct 01, 2024 | 88.55 | 88.55 | 86.65 | 86.65 | 86.65 | - |
| Sep 30, 2024 | 85.80 | 89.85 | 85.80 | 87.85 | 87.85 | - |
| Sep 27, 2024 | 79.05 | 86.05 | 79.05 | 86.00 | 86.00 | - |
| Sep 26, 2024 | 76.40 | 79.60 | 76.40 | 78.80 | 78.80 | - |
| Sep 25, 2024 | 77.05 | 78.15 | 76.45 | 76.45 | 76.45 | 10 |
| Sep 24, 2024 | 78.20 | 79.95 | 77.35 | 77.35 | 77.35 | - |
| Sep 23, 2024 | 78.60 | 79.05 | 77.70 | 77.70 | 77.70 | - |
| Sep 20, 2024 | 79.00 | 79.30 | 78.85 | 78.90 | 78.90 | - |
| Sep 19, 2024 | 76.35 | 79.85 | 76.35 | 79.25 | 79.25 | - |
| Sep 18, 2024 | 75.05 | 76.60 | 74.55 | 76.00 | 76.00 | - |
| Sep 17, 2024 | 74.90 | 76.25 | 74.20 | 74.20 | 74.20 | - |
| Sep 16, 2024 | 74.05 | 75.30 | 74.05 | 74.05 | 74.05 | - |
| Sep 13, 2024 | 71.75 | 74.80 | 71.75 | 74.70 | 74.70 | 200 |
| Sep 12, 2024 | 71.75 | 72.60 | 71.70 | 71.70 | 71.70 | 132 |
| Sep 11, 2024 | 71.25 | 72.50 | 71.10 | 71.10 | 71.10 | - |
| Sep 10, 2024 | 70.60 | 72.65 | 70.60 | 70.95 | 70.95 | - |
| Sep 09, 2024 | 70.45 | 72.45 | 70.45 | 70.65 | 70.65 | - |
| Sep 06, 2024 | 72.35 | 72.35 | 70.15 | 70.15 | 70.15 | - |
| Sep 05, 2024 | 71.95 | 73.50 | 71.95 | 72.20 | 72.20 | - |
| Sep 04, 2024 | 72.95 | 73.30 | 71.95 | 71.95 | 71.95 | - |
| Sep 03, 2024 | 75.35 | 75.50 | 74.15 | 74.15 | 74.15 | - |
| Sep 02, 2024 | 76.55 | 76.55 | 75.10 | 75.10 | 75.10 | - |
| Aug 30, 2024 | 75.55 | 76.55 | 75.55 | 76.35 | 76.35 | - |
| Aug 29, 2024 | 75.55 | 76.50 | 75.45 | 75.45 | 75.45 | - |
| Aug 28, 2024 | 75.45 | 76.60 | 75.45 | 75.45 | 75.45 | - |
| Aug 27, 2024 | 76.05 | 76.20 | 75.30 | 75.30 | 75.30 | - |
| Aug 26, 2024 | 76.00 | 76.25 | 75.70 | 75.70 | 75.70 | - |
| Aug 23, 2024 | 75.35 | 76.65 | 75.30 | 75.90 | 75.90 | - |
| Aug 22, 2024 | 74.10 | 75.85 | 74.10 | 74.50 | 74.50 | - |
| Aug 21, 2024 | 73.70 | 75.05 | 73.70 | 74.05 | 74.05 | - |
| Aug 20, 2024 | 76.05 | 76.05 | 73.45 | 73.45 | 73.45 | - |
| Aug 19, 2024 | 75.15 | 75.90 | 75.15 | 75.65 | 75.65 | - |
| Aug 16, 2024 | 74.65 | 75.75 | 74.65 | 74.95 | 74.95 | - |
| Aug 15, 2024 | 74.00 | 75.45 | 74.00 | 74.45 | 74.45 | - |
| Aug 14, 2024 | 78.00 | 78.00 | 73.00 | 73.80 | 73.80 | - |
| Aug 13, 2024 | 75.15 | 77.65 | 75.15 | 77.65 | 77.65 | - |
| Aug 12, 2024 | 75.85 | 76.65 | 75.20 | 75.20 | 75.20 | - |
| Aug 09, 2024 | 75.05 | 76.35 | 75.05 | 75.40 | 75.40 | - |
| Aug 08, 2024 | 76.10 | 76.10 | 74.85 | 74.85 | 74.85 | - |
| Aug 07, 2024 | 76.35 | 77.95 | 75.95 | 75.95 | 75.95 | - |
| Aug 06, 2024 | 76.00 | 76.30 | 74.75 | 75.55 | 75.55 | - |
| Aug 05, 2024 | 75.65 | 75.65 | 72.15 | 75.05 | 75.05 | 50 |
| Aug 02, 2024 | 76.85 | 76.90 | 76.55 | 76.55 | 76.55 | - |
| Aug 01, 2024 | 79.55 | 81.15 | 77.35 | 77.35 | 77.35 | - |
| Jul 31, 2024 | 80.25 | 81.45 | 80.05 | 80.05 | 80.05 | - |
| Jul 30, 2024 | 77.40 | 80.00 | 77.40 | 79.25 | 79.25 | - |
| Jul 29, 2024 | 78.40 | 78.40 | 77.35 | 77.35 | 77.35 | - |
| Jul 26, 2024 | 76.55 | 78.50 | 76.50 | 77.90 | 77.90 | - |
| Jul 25, 2024 | 77.55 | 77.55 | 76.50 | 76.50 | 76.50 | - |
| Jul 24, 2024 | 78.25 | 79.60 | 77.45 | 77.45 | 77.45 | - |
| Jul 23, 2024 | 78.50 | 79.30 | 78.30 | 78.30 | 78.30 | - |
| Jul 22, 2024 | 77.00 | 79.60 | 77.00 | 78.65 | 78.65 | - |
| Jul 19, 2024 | 77.00 | 77.35 | 76.05 | 76.05 | 76.05 | - |
| Jul 18, 2024 | 76.05 | 78.70 | 76.05 | 77.05 | 77.05 | - |
| Jul 17, 2024 | 76.50 | 77.35 | 75.90 | 75.90 | 75.90 | - |
| Jul 16, 2024 | 76.15 | 78.00 | 76.15 | 76.75 | 76.75 | - |
| Jul 15, 2024 | 76.50 | 77.15 | 75.65 | 75.65 | 75.65 | - |
| Jul 12, 2024 | 76.05 | 77.25 | 75.85 | 76.65 | 76.65 | - |
| Jul 11, 2024 | 74.10 | 76.60 | 74.10 | 75.75 | 75.75 | - |
| Jul 10, 2024 | 74.10 | 75.95 | 74.00 | 74.00 | 74.00 | - |
| Jul 09, 2024 | 75.35 | 76.10 | 73.95 | 73.95 | 73.95 | - |
| Jul 08, 2024 | 74.60 | 76.40 | 74.60 | 75.25 | 75.25 | - |
| Jul 05, 2024 | 76.00 | 77.95 | 75.35 | 75.35 | 75.35 | - |
| Jul 04, 2024 | 78.25 | 78.45 | 75.95 | 75.95 | 75.95 | - |
| Jul 03, 2024 | 77.60 | 80.00 | 77.60 | 78.05 | 78.05 | 200 |
| Jul 02, 2024 | 76.45 | 76.90 | 76.20 | 76.45 | 76.45 | 200 |
| Jul 01, 2024 | 75.95 | 77.85 | 75.95 | 76.30 | 76.30 | - |
| Jun 28, 2024 | 75.10 | 76.45 | 75.05 | 75.05 | 75.05 | - |
| Jun 27, 2024 | 74.35 | 75.35 | 74.20 | 74.65 | 74.65 | - |
| Jun 26, 2024 | 75.15 | 75.50 | 74.15 | 74.15 | 74.15 | - |
| Jun 25, 2024 | 75.65 | 76.20 | 75.15 | 75.15 | 75.15 | - |
| Jun 24, 2024 | 77.00 | 77.50 | 75.65 | 75.65 | 75.65 | - |
| Jun 21, 2024 | 77.35 | 78.85 | 76.95 | 76.95 | 76.95 | - |
| Jun 20, 2024 | 76.05 | 77.75 | 76.05 | 77.10 | 77.10 | - |
| Jun 19, 2024 | 77.25 | 77.40 | 75.65 | 75.65 | 75.65 | - |
| Jun 18, 2024 | 77.65 | 78.00 | 76.75 | 77.25 | 77.25 | - |
| Jun 17, 2024 | 75.75 | 78.20 | 75.75 | 77.15 | 77.15 | - |
| Jun 14, 2024 | 79.10 | 79.10 | 75.30 | 75.90 | 75.90 | - |
| Jun 13, 2024 | 81.85 | 81.85 | 79.15 | 79.15 | 79.15 | - |
| Jun 12, 2024 | 80.50 | 82.65 | 80.50 | 81.70 | 81.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.