Advertisement
U.S. Markets open in 1 hr 56 mins
S&P Futures
5,878.00 +7.00 (+0.12%) Dow Futures
42,379.00 -68.00 (-0.16%) Nasdaq Futures
20,746.00 +49.50 (+0.24%) Russell 2000 Futures
2,245.80 -4.50 (-0.20%) Crude Oil
68.00 +0.79 (+1.18%) Gold
2,792.80 +11.70 (+0.42%)
Nagarro SE (NA9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 11:47AM CET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 93.40 | 93.40 | 87.50 | 87.50 | 87.50 | 26 |
| Oct 29, 2024 | 92.80 | 93.05 | 92.30 | 92.30 | 92.30 | 120 |
| Oct 28, 2024 | 92.15 | 94.20 | 92.15 | 93.85 | 93.85 | 42 |
| Oct 25, 2024 | 92.55 | 93.80 | 92.55 | 93.80 | 93.80 | 50 |
| Oct 24, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| Oct 23, 2024 | 94.55 | 97.00 | 94.55 | 95.25 | 95.25 | 110 |
| Oct 22, 2024 | 95.75 | 96.40 | 95.75 | 96.30 | 96.30 | 95 |
| Oct 21, 2024 | 92.15 | 97.55 | 92.15 | 96.15 | 96.15 | 250 |
| Oct 18, 2024 | 94.20 | 95.30 | 94.20 | 95.30 | 95.30 | 52 |
| Oct 17, 2024 | 93.20 | 93.20 | 92.00 | 92.00 | 92.00 | 86 |
| Oct 16, 2024 | 79.10 | 94.35 | 79.10 | 94.35 | 94.35 | 405 |
| Oct 15, 2024 | 92.25 | 92.25 | 79.55 | 80.40 | 80.40 | 780 |
| Oct 14, 2024 | 93.60 | 93.60 | 91.70 | 92.55 | 92.55 | 43 |
| Oct 11, 2024 | 88.25 | 93.45 | 88.25 | 93.45 | 93.45 | 211 |
| Oct 10, 2024 | 88.70 | 88.90 | 88.00 | 88.90 | 88.90 | 171 |
| Oct 09, 2024 | 91.90 | 92.25 | 91.90 | 92.25 | 92.25 | 24 |
| Oct 08, 2024 | 92.60 | 92.60 | 87.70 | 92.00 | 92.00 | 919 |
| Oct 07, 2024 | 91.95 | 94.75 | 91.95 | 94.75 | 94.75 | 422 |
| Oct 04, 2024 | 88.10 | 92.70 | 88.10 | 92.70 | 92.70 | 370 |
| Oct 03, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Oct 02, 2024 | 86.70 | 86.70 | 86.15 | 86.15 | 86.15 | 50 |
| Oct 01, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| Sep 30, 2024 | 86.10 | 87.70 | 86.10 | 87.70 | 87.70 | 55 |
| Sep 27, 2024 | 78.95 | 83.15 | 78.95 | 83.05 | 83.05 | 100 |
| Sep 26, 2024 | 76.70 | 80.60 | 76.70 | 80.60 | 80.60 | 50 |
| Sep 25, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Sep 24, 2024 | 78.55 | 79.55 | 78.05 | 78.05 | 78.05 | 950 |
| Sep 23, 2024 | 79.05 | 79.05 | 78.00 | 78.00 | 78.00 | 1,129 |
| Sep 20, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| Sep 19, 2024 | 76.15 | 80.00 | 76.15 | 80.00 | 80.00 | 9 |
| Sep 18, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| Sep 17, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| Sep 16, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| Sep 13, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Sep 12, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Sep 11, 2024 | 71.75 | 71.75 | 71.50 | 71.50 | 71.50 | 30 |
| Sep 10, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Sep 09, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| Sep 06, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Sep 05, 2024 | 72.20 | 73.65 | 72.20 | 73.65 | 73.65 | 1 |
| Sep 04, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Sep 03, 2024 | 75.35 | 75.35 | 75.05 | 75.05 | 75.05 | 4 |
| Sep 02, 2024 | 75.85 | 75.85 | 75.80 | 75.80 | 75.80 | 131 |
| Aug 30, 2024 | 75.25 | 76.35 | 75.25 | 76.35 | 76.35 | 20 |
| Aug 29, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Aug 28, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Aug 27, 2024 | 76.00 | 76.55 | 76.00 | 76.55 | 76.55 | 200 |
| Aug 26, 2024 | 76.00 | 76.25 | 76.00 | 76.25 | 76.25 | 50 |
| Aug 23, 2024 | 75.35 | 76.35 | 75.35 | 76.35 | 76.35 | 45 |
| Aug 22, 2024 | 74.10 | 76.55 | 74.10 | 76.55 | 76.55 | 1,200 |
| Aug 21, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Aug 20, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Aug 19, 2024 | 74.75 | 76.10 | 74.75 | 76.10 | 76.10 | 88 |
| Aug 16, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| Aug 15, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Aug 14, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| Aug 13, 2024 | 75.20 | 76.85 | 75.20 | 76.85 | 76.85 | 179 |
| Aug 12, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| Aug 09, 2024 | 75.00 | 75.95 | 75.00 | 75.95 | 75.95 | 250 |
| Aug 08, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Aug 07, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Aug 06, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| Aug 05, 2024 | 74.55 | 74.55 | 71.50 | 72.65 | 72.65 | 188 |
| Aug 02, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| Aug 01, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Jul 31, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| Jul 30, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Jul 29, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Jul 26, 2024 | 76.55 | 77.60 | 76.55 | 77.60 | 77.60 | 5 |
| Jul 25, 2024 | 77.65 | 77.65 | 76.50 | 76.50 | 76.50 | 6 |
| Jul 24, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| Jul 23, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Jul 22, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| Jul 19, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| Jul 18, 2024 | 75.60 | 78.85 | 75.60 | 78.85 | 78.85 | 25 |
| Jul 17, 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | 42 |
| Jul 16, 2024 | 76.15 | 77.00 | 76.15 | 77.00 | 77.00 | 40 |
| Jul 15, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Jul 12, 2024 | 76.65 | 77.05 | 76.00 | 76.00 | 76.00 | 130 |
| Jul 11, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| Jul 10, 2024 | 74.20 | 74.85 | 74.20 | 74.85 | 74.85 | 100 |
| Jul 09, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| Jul 08, 2024 | 75.55 | 75.55 | 75.15 | 75.15 | 75.15 | 50 |
| Jul 05, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Jul 04, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jul 03, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Jul 02, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Jul 01, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Jun 28, 2024 | 75.05 | 76.50 | 75.05 | 76.50 | 76.50 | 50 |
| Jun 27, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| Jun 26, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Jun 25, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| Jun 24, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Jun 21, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| Jun 20, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Jun 19, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| Jun 18, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Jun 17, 2024 | 75.75 | 77.55 | 75.75 | 77.55 | 77.55 | 67 |
| Jun 14, 2024 | 78.95 | 79.00 | 78.95 | 79.00 | 79.00 | 50 |
| Jun 13, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| *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.