Nagarro SE - DE000A3H2200.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.7	51.75	51.75	52.7	51.65	0
August 15, 2025	51.25	52.65	52.65	53.1	51.2	120,005
August 14, 2025	53.1	51.15	51.15	53.2	48.26	139,127
August 13, 2025	53.4	53.1	53.1	53.65	52.8	26,262
August 12, 2025	54.35	53.15	53.15	54.6	52.65	29,721
August 11, 2025	56.1	54.4	54.4	56.35	54.4	17,464
August 08, 2025	55.35	55.75	55.75	56.5	55	16,211
August 07, 2025	54.15	55.25	55.25	55.55	54.15	33,109
August 06, 2025	53.8	54.25	54.25	54.55	53.8	18,674
August 05, 2025	53.55	53.75	53.75	55.1	53.55	20,072
August 04, 2025	53.65	53.45	53.45	54.4	53.15	18,428
August 01, 2025	55	53.45	53.45	55.25	53.05	49,908
July 31, 2025	56.5	55.7	55.7	56.8	55.65	26,554
July 30, 2025	56.7	56.5	56.5	57.35	56.35	11,931
July 29, 2025	56.25	56.65	56.65	57.05	56.25	0
July 28, 2025	57.35	56.75	56.75	58.35	56.7	16,449
July 25, 2025	57	56.85	56.85	57.55	56.25	27,431
July 24, 2025	57.4	57.55	57.55	58.1	56.85	26,234
July 23, 2025	57.35	57	57	58	57	18,166
July 22, 2025	58.1	56.95	56.95	58.2	56.95	15,564
July 21, 2025	60.05	58.5	58.5	60.5	58.5	19,094
July 18, 2025	59.4	59.85	59.85	60.45	58.85	29,808
July 17, 2025	57.85	59	59	59	57.65	22,834
July 16, 2025	58.3	57.45	57.45	58.3	57.3	10,405
July 15, 2025	56.25	58	58	58.2	56.2	24,234
July 14, 2025	56.15	56.1	56.1	56.65	55.4	32,692
July 11, 2025	58	57.1	57.1	58.2	56.7	24,219
July 10, 2025	59.95	58.35	58.35	60.3	58.2	19,068
July 09, 2025	59.6	59.7	59.7	60.2	58.05	22,040
July 08, 2025	58.6	59.2	59.2	59.55	57.95	14,518
July 07, 2025	58.3	58.3	58.3	58.85	57.85	21,926
July 04, 2025	60	58.6	58.6	60.3	58.6	17,478
July 03, 2025	61.5	60.05	60.05	61.95	60.05	18,796
July 02, 2025	60.55	61.3	61.3	61.55	60.2	19,310
July 01, 2025	60.1	60.5	60.5	60.8	59.1	42,638
June 30, 2025	59.6	60.6	59.6	61	58.4	29,104
June 27, 2025	58.75	58.85	59	59	58	15,894
June 26, 2025	57.8	57.95	57.95	58.2	57.25	12,497
June 25, 2025	59.25	57.2	57.2	60.2	57.2	27,253
June 24, 2025	58	58.8	58.8	59.25	57.5	80,251
June 23, 2025	55.3	56.75	56.75	57.6	54.7	50,430
June 20, 2025	56.55	56	56	57.15	55.8	94,256
June 19, 2025	56.95	56.5	56.5	57.55	56.5	18,089
June 18, 2025	57.4	57.85	57.85	58.35	56.25	25,966
June 17, 2025	58.05	57.4	57.4	58.2	57	20,698
June 16, 2025	57.45	58.05	58.05	58.7	57.45	26,353
June 13, 2025	56.6	57.2	57.2	57.3	56.1	26,998
June 12, 2025	58.8	57.75	57.75	59	57.7	20,957
June 11, 2025	59.1	59	59	59.5	58.7	23,579
June 10, 2025	58.7	58.55	58.55	58.8	57.9	19,806
June 09, 2025	58	58.3	58.3	58.9	58	14,132
June 06, 2025	58.4	58.05	58.05	58.8	58	16,770
June 05, 2025	58.9	58.55	58.55	60.3	58	29,250
June 04, 2025	58.25	58.4	58.4	59	58.25	20,076
June 03, 2025	58.05	58	58	58.35	57.65	16,007
June 02, 2025	57.55	57.8	57.8	58.4	56.85	43,218
May 30, 2025	58.15	58.1	58.1	58.8	57.75	26,084
May 29, 2025	60	58.25	58.25	60.05	58	22,528
May 28, 2025	59.75	58.55	58.55	60.2	58.3	29,713
May 27, 2025	60.1	59.8	59.8	60.65	59.4	34,171

Nagarro SE (DE000A3H2200.SG) STU