Nagarro SE (NA9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 100 |
| Apr 18, 2024 | 69.20 | 69.20 | 69.05 | 69.05 | 69.05 | 100 |
| Apr 17, 2024 | 70.55 | 70.55 | 70.00 | 70.00 | 70.00 | 30 |
| Apr 16, 2024 | 72.05 | 72.05 | 70.00 | 70.00 | 70.00 | 127 |
| Apr 15, 2024 | 73.05 | 73.05 | 72.10 | 72.10 | 72.10 | 47 |
| Apr 12, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Apr 11, 2024 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | 98 |
| Apr 10, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| Apr 09, 2024 | 74.65 | 75.65 | 74.55 | 74.55 | 74.55 | 54 |
| Apr 08, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Apr 05, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| Apr 04, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| Apr 03, 2024 | 76.05 | 76.60 | 76.05 | 76.60 | 76.60 | 80 |
| Apr 02, 2024 | 80.20 | 80.20 | 76.40 | 76.40 | 76.40 | 231 |
| Mar 28, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| Mar 27, 2024 | 76.85 | 78.05 | 76.85 | 78.00 | 78.00 | 415 |
| Mar 26, 2024 | 75.70 | 77.00 | 75.70 | 77.00 | 77.00 | 300 |
| Mar 25, 2024 | 75.50 | 76.45 | 75.50 | 75.70 | 75.70 | 25 |
| Mar 22, 2024 | 73.85 | 76.00 | 73.85 | 76.00 | 76.00 | 215 |
| Mar 21, 2024 | 74.90 | 74.90 | 74.45 | 74.45 | 74.45 | 202 |
| Mar 20, 2024 | 74.20 | 74.85 | 74.20 | 74.75 | 74.75 | 80 |
| Mar 19, 2024 | 74.05 | 74.75 | 74.05 | 74.75 | 74.75 | 30 |
| Mar 18, 2024 | 76.90 | 76.90 | 76.40 | 76.40 | 76.40 | 65 |
| Mar 15, 2024 | 76.70 | 77.35 | 76.70 | 77.10 | 77.10 | 835 |
| Mar 14, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| Mar 13, 2024 | 75.10 | 76.55 | 75.10 | 76.55 | 76.55 | 98 |
| Mar 12, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Mar 11, 2024 | 74.80 | 75.40 | 74.35 | 74.35 | 74.35 | 56 |
| Mar 08, 2024 | 82.00 | 82.00 | 76.70 | 76.95 | 76.95 | 205 |
| Mar 07, 2024 | 81.70 | 81.70 | 81.20 | 81.20 | 81.20 | 32 |
| Mar 06, 2024 | 80.80 | 82.05 | 80.80 | 82.05 | 82.05 | 100 |
| Mar 05, 2024 | 82.15 | 82.15 | 80.50 | 80.50 | 80.50 | 93 |
| Mar 04, 2024 | 84.05 | 84.20 | 81.85 | 81.85 | 81.85 | 923 |
| Mar 01, 2024 | 83.00 | 83.25 | 83.00 | 83.25 | 83.25 | 10 |
| Feb 29, 2024 | 87.40 | 87.40 | 82.10 | 82.10 | 82.10 | 180 |
| Feb 28, 2024 | 89.50 | 89.50 | 87.50 | 87.50 | 87.50 | 24 |
| Feb 27, 2024 | 88.65 | 90.50 | 88.65 | 90.50 | 90.50 | 200 |
| Feb 26, 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| Feb 23, 2024 | 88.90 | 89.70 | 88.90 | 89.70 | 89.70 | 5 |
| Feb 22, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Feb 21, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| Feb 20, 2024 | 88.40 | 88.40 | 88.20 | 88.20 | 88.20 | 200 |
| Feb 19, 2024 | 89.30 | 89.30 | 89.20 | 89.20 | 89.20 | 30 |
| Feb 16, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| Feb 15, 2024 | 87.45 | 88.75 | 87.45 | 88.75 | 88.75 | 5 |
| Feb 14, 2024 | 87.65 | 87.65 | 87.35 | 87.35 | 87.35 | 75 |
| Feb 13, 2024 | 88.15 | 88.15 | 88.00 | 88.00 | 88.00 | 100 |
| Feb 12, 2024 | 88.05 | 90.45 | 88.05 | 90.45 | 90.45 | 95 |
| Feb 09, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Feb 08, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| Feb 07, 2024 | 88.75 | 88.75 | 87.55 | 87.55 | 87.55 | 22 |
| Feb 06, 2024 | 86.25 | 87.00 | 86.25 | 87.00 | 87.00 | 100 |
| Feb 05, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| Feb 02, 2024 | 91.20 | 91.20 | 91.05 | 91.05 | 91.05 | 45 |
| Feb 01, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| Jan 31, 2024 | 90.45 | 92.30 | 90.45 | 92.30 | 92.30 | 35 |
| Jan 30, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| Jan 29, 2024 | 91.65 | 91.65 | 88.00 | 90.00 | 90.00 | 313 |
| Jan 26, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| Jan 25, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| Jan 24, 2024 | 91.35 | 93.15 | 91.35 | 93.00 | 93.00 | 1,818 |
| Jan 23, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Jan 22, 2024 | 91.55 | 91.85 | 89.90 | 89.90 | 89.90 | 1,120 |
| Jan 19, 2024 | 92.60 | 92.75 | 92.60 | 92.75 | 92.75 | 30 |
| Jan 18, 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 15 |
| Jan 17, 2024 | 89.75 | 89.80 | 89.75 | 89.80 | 89.80 | 620 |
| Jan 16, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| Jan 15, 2024 | 91.10 | 91.10 | 88.95 | 88.95 | 88.95 | 20 |
| Jan 12, 2024 | 88.40 | 90.25 | 88.40 | 90.25 | 90.25 | 315 |
| Jan 11, 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| Jan 10, 2024 | 89.65 | 90.00 | 89.65 | 90.00 | 90.00 | 50 |
| Jan 09, 2024 | 91.55 | 91.55 | 89.60 | 89.60 | 89.60 | 50 |
| Jan 08, 2024 | 85.55 | 88.35 | 85.55 | 88.35 | 88.35 | 170 |
| Jan 05, 2024 | 84.70 | 85.00 | 84.70 | 85.00 | 85.00 | 278 |
| Jan 04, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| Jan 03, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| Jan 02, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| Dec 29, 2023 | 89.00 | 89.00 | 88.05 | 88.05 | 88.05 | 22 |
| Dec 28, 2023 | 87.55 | 89.00 | 87.55 | 89.00 | 89.00 | 291 |
| Dec 27, 2023 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| Dec 22, 2023 | 89.35 | 89.35 | 86.50 | 86.50 | 86.50 | 10 |
| Dec 21, 2023 | 89.25 | 89.25 | 89.10 | 89.10 | 89.10 | 70 |
| Dec 20, 2023 | 90.20 | 91.00 | 88.95 | 88.95 | 88.95 | 334 |
| Dec 19, 2023 | 91.00 | 92.10 | 91.00 | 92.10 | 92.10 | 58 |
| Dec 18, 2023 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 50 |
| Dec 15, 2023 | 89.85 | 92.00 | 89.85 | 91.50 | 91.50 | 500 |
| Dec 14, 2023 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
| Dec 13, 2023 | 88.00 | 90.30 | 88.00 | 90.00 | 90.00 | 170 |
| Dec 12, 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| Dec 11, 2023 | 85.65 | 87.20 | 85.65 | 87.20 | 87.20 | 120 |
| Dec 08, 2023 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| Dec 07, 2023 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| Dec 06, 2023 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| Dec 05, 2023 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| Dec 04, 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Dec 01, 2023 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
| Nov 30, 2023 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Nov 29, 2023 | 81.75 | 84.50 | 81.75 | 84.50 | 84.50 | 1 |
| Nov 28, 2023 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| Nov 27, 2023 | 81.90 | 82.60 | 80.85 | 80.85 | 80.85 | 110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.