OTC Markets OTCPK
USD
Nagarro SE (NGRRF)
88.57
0.00
(0.00%)
As of November 5 at 4:00:00 PM EST. Market Open.
Currency in USD
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
Nov 5, 2026
88.57
88.57
88.57
88.57
88.57
-
Nov 4, 2026
88.57
88.57
88.57
88.57
88.57
-
Nov 3, 2026
88.57
88.57
88.57
88.57
88.57
103
Nov 2, 2026
87.82
87.82
87.82
87.82
87.82
-
Oct 30, 2026
87.82
87.82
87.82
87.82
87.82
-
Oct 29, 2026
87.82
87.82
87.82
87.82
87.82
-
Oct 28, 2026
87.82
87.82
87.82
87.82
87.82
-
Oct 27, 2026
87.82
87.82
87.82
87.82
87.82
-
Oct 26, 2026
87.82
87.82
87.82
87.82
87.82
209
Oct 23, 2026
89.30
89.30
89.30
89.30
89.30
-
Oct 22, 2026
89.30
89.30
89.30
89.30
89.30
-
Oct 21, 2026
89.30
89.30
89.30
89.30
89.30
-
Oct 20, 2026
89.30
89.30
89.30
89.30
89.30
-
Oct 19, 2026
89.30
89.30
89.30
89.30
89.30
-
Oct 16, 2026
89.30
89.30
89.30
89.30
89.30
-
Oct 15, 2026
88.66
89.30
88.66
89.30
89.30
4,389
Oct 14, 2026
88.51
88.51
88.51
88.51
88.51
7
Oct 13, 2026
86.81
86.81
86.81
86.81
86.81
-
Oct 12, 2026
86.81
86.81
86.81
86.81
86.81
14
Oct 9, 2026
88.80
88.80
88.80
88.80
88.80
-
Oct 8, 2026
88.80
88.80
88.80
88.80
88.80
-
Oct 7, 2026
88.80
88.80
88.80
88.80
88.80
-
Oct 6, 2026
88.80
88.80
88.80
88.80
88.80
-
Oct 5, 2026
88.80
88.80
88.80
88.80
88.80
-
Oct 2, 2026
88.80
88.80
88.80
88.80
88.80
-
Oct 1, 2026
88.80
88.80
88.80
88.80
88.80
-
Sep 30, 2026
88.80
88.80
88.80
88.80
88.80
5
Sep 29, 2026
89.65
89.65
89.65
89.65
89.65
-
Sep 28, 2026
88.82
89.65
88.82
89.65
89.65
11
Sep 25, 2026
90.09
90.09
89.97
89.97
89.97
60
Sep 24, 2026
90.07
90.07
90.07
90.07
90.07
76
Sep 23, 2026
89.60
89.60
89.60
89.60
89.60
2
Sep 22, 2026
90.04
90.04
90.04
90.04
90.04
-
Sep 21, 2026
90.04
90.04
90.04
90.04
90.04
-
Sep 18, 2026
90.04
90.04
90.04
90.04
90.04
20
Sep 17, 2026
89.27
89.27
89.27
89.27
89.27
100
Sep 16, 2026
89.68
89.68
89.68
89.68
89.68
-
Sep 15, 2026
89.68
89.68
89.68
89.68
89.68
10
Sep 14, 2026
90.41
90.41
90.41
90.41
90.41
90
Sep 11, 2026
90.61
90.61
90.61
90.61
90.61
-
Sep 10, 2026
90.61
90.61
90.61
90.61
90.61
2,923
Sep 9, 2026
90.95
90.95
90.95
90.95
90.95
-
Sep 8, 2026
90.85
90.95
90.85
90.95
90.95
3,065
Sep 4, 2026
90.85
90.85
90.85
90.85
90.85
300
Sep 3, 2026
90.68
90.68
90.68
90.68
90.68
-
Sep 2, 2026
90.68
90.68
90.68
90.68
90.68
200
Sep 1, 2026
90.20
91.18
90.20
91.18
91.18
3,620
Aug 31, 2026
89.41
89.41
89.41
89.41
89.41
-
Aug 28, 2026
89.41
89.41
89.41
89.41
89.41
-
Aug 27, 2026
89.41
89.41
89.41
89.41
89.41
-
Aug 26, 2026
89.41
89.41
89.41
89.41
89.41
540
Aug 25, 2026
91.10
91.44
91.10
91.44
91.44
591
Aug 24, 2026
91.00
91.00
91.00
91.00
91.00
-
Aug 21, 2026
91.00
91.00
91.00
91.00
91.00
-
Aug 20, 2026
91.00
91.00
91.00
91.00
91.00
-
Aug 19, 2026
91.00
91.00
91.00
91.00
91.00
122
Aug 18, 2026
89.98
89.98
89.98
89.98
89.98
-
Aug 17, 2026
89.98
89.98
89.98
89.98
89.98
-
Aug 14, 2026
90.05
90.05
89.98
89.98
89.98
409
Aug 13, 2026
90.37
90.37
89.37
89.37
89.37
26
Aug 12, 2026
90.37
90.37
90.37
90.37
90.37
40
Aug 11, 2026
90.39
90.39
90.39
90.39
90.39
-
Aug 10, 2026
90.39
90.39
90.39
90.39
90.39
10
Aug 7, 2026
89.53
89.53
89.53
89.53
89.53
-
Aug 6, 2026
89.53
89.53
89.53
89.53
89.53
-
Aug 5, 2026
89.53
89.53
89.53
89.53
89.53
-
Aug 4, 2026
89.35
89.53
89.35
89.53
89.53
87
Aug 3, 2026
89.00
89.00
89.00
89.00
89.00
1,073
Jul 31, 2026
87.50
87.50
87.50
87.50
87.50
145
Jul 30, 2026
86.45
86.45
86.45
86.45
86.45
317
Jul 29, 2026
87.59
87.59
87.59
87.59
87.59
-
Jul 28, 2026
87.59
87.59
87.59
87.59
87.59
-
Jul 27, 2026
87.59
87.59
87.59
87.59
87.59
171
Jul 24, 2026
86.81
86.81
86.81
86.81
86.81
-
Jul 23, 2026
86.81
86.81
86.81
86.81
86.81
15
Jul 22, 2026
86.61
86.66
86.61
86.66
86.66
17
Jul 21, 2026
85.41
85.41
85.41
85.41
85.41
-
Jul 20, 2026
86.49
86.80
85.41
85.41
85.41
1,266
Jul 17, 2026
86.24
86.24
86.24
86.24
86.24
100
Jul 16, 2026
87.44
87.44
87.44
87.44
87.44
-
Jul 15, 2026
87.44
87.44
87.44
87.44
87.44
-
Jul 14, 2026
88.24
88.50
86.47
87.44
87.44
757
Jul 13, 2026
86.95
86.95
86.95
86.95
86.95
100
Jul 10, 2026
88.38
88.38
88.38
88.38
88.38
-
Jul 9, 2026
88.00
88.38
88.00
88.38
88.38
2,373
Jul 8, 2026
87.91
87.91
86.80
86.80
86.80
300
Jul 7, 2026
87.43
87.96
87.00
87.00
87.00
4,728
Jul 6, 2026
85.04
85.04
85.04
85.04
85.04
-
Jul 2, 2026
85.65
86.08
85.04
85.04
85.04
617
Jul 1, 2026
84.34
85.40
84.31
84.41
84.41
3,561
Jun 30, 2026
1.1144545
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
87.17
87.17
84.18
85.40
85.40
1,718
Jun 29, 2026
86.50
87.65
85.23
85.42
84.42
16,125
Jun 26, 2026
41.55
49.44
41.55
48.88
48.31
12,814
Jun 25, 2026
38.58
38.64
38.58
38.64
38.19
65
Jun 24, 2026
40.42
40.42
40.42
40.42
39.95
-
Jun 23, 2026
40.42
40.42
40.42
40.42
39.95
-
Jun 22, 2026
40.42
40.42
40.42
40.42
39.95
-
Jun 18, 2026
40.42
40.42
40.42
40.42
39.95
-
Jun 17, 2026
40.42
40.42
40.42
40.42
39.95
-
Jun 16, 2026
40.42
40.42
40.42
40.42
39.95
-
Jun 15, 2026
40.42
40.42
40.42
40.42
39.95
-
Jun 12, 2026
40.63
40.63
40.42
40.42
39.95
304
Jun 11, 2026
42.56
42.56
42.56
42.56
42.06
15
Jun 10, 2026
44.03
44.03
44.03
44.03
43.51
-
Jun 9, 2026
44.31
44.31
44.03
44.03
43.51
170
Jun 8, 2026
46.93
46.94
46.75
46.75
46.20
170
Jun 5, 2026
48.49
48.49
48.49
48.49
47.92
-
Jun 4, 2026
48.49
48.49
48.49
48.49
47.92
100
Jun 3, 2026
47.50
47.50
47.50
47.50
46.94
206
Jun 2, 2026
47.50
47.50
47.50
47.50
46.94
150
Jun 1, 2026
48.62
48.62
48.62
48.62
48.05
10
May 29, 2026
47.10
47.10
47.10
47.10
46.55
-
May 28, 2026
47.21
47.45
47.10
47.10
46.55
772
May 27, 2026
48.34
48.34
48.34
48.34
47.77
-
May 26, 2026
47.39
48.34
47.39
48.34
47.77
70
May 22, 2026
47.04
47.04
47.04
47.04
46.49
30
May 21, 2026
47.02
47.02
47.02
47.02
46.47
-
May 20, 2026
47.02
47.02
47.02
47.02
46.47
-
May 19, 2026
47.02
47.02
47.02
47.02
46.47
-
May 18, 2026
47.02
47.02
47.02
47.02
46.47
1,030
May 15, 2026
49.29
50.32
49.29
50.32
49.73
101
May 14, 2026
50.31
50.31
50.31
50.31
49.72
-
May 13, 2026
50.31
50.31
50.31
50.31
49.72
-
May 12, 2026
50.31
50.31
50.31
50.31
49.72
-
May 11, 2026
50.31
50.31
50.31
50.31
49.72
200
May 8, 2026
50.00
50.25
50.00
50.04
49.46
109
May 7, 2026
51.78
51.78
51.78
51.78
51.17
-
May 6, 2026
52.49
52.49
51.78
51.78
51.17
90
May 5, 2026
51.13
51.13
51.13
51.13
50.53
20
May 4, 2026
50.68
50.68
50.68
50.68
50.08
-
May 1, 2026
50.68
50.68
50.68
50.68
50.08
-
Apr 30, 2026
50.68
50.68
50.68
50.68
50.08
100
Apr 29, 2026
51.67
51.67
51.67
51.67
51.07
-
Apr 28, 2026
51.67
51.67
51.67
51.67
51.07
-
Apr 27, 2026
51.67
51.67
51.67
51.67
51.07
34
Apr 24, 2026
51.70
51.70
51.70
51.70
51.09
2,439
Apr 23, 2026
52.91
52.91
52.91
52.91
52.29
190
Apr 22, 2026
59.45
59.45
59.45
59.45
58.75
-
Apr 21, 2026
59.45
59.45
59.45
59.45
58.75
-
Apr 20, 2026
59.45
59.45
59.45
59.45
58.75
-
Apr 17, 2026
59.45
59.45
59.45
59.45
58.75
7
Apr 16, 2026
53.63
53.63
53.63
53.63
53.00
-
Apr 15, 2026
53.63
53.63
53.63
53.63
53.00
-
Apr 14, 2026
53.63
53.63
53.63
53.63
53.00
-
Apr 13, 2026
53.63
53.63
53.63
53.63
53.00
12
Apr 10, 2026
53.62
53.62
53.62
53.62
52.99
21
Apr 9, 2026
54.40
54.40
54.40
54.40
53.76
-
Apr 8, 2026
54.40
54.40
54.40
54.40
53.76
-
Apr 7, 2026
54.40
54.40
54.40
54.40
53.76
-
Apr 6, 2026
54.40
54.40
54.40
54.40
53.76
-
Apr 2, 2026
54.40
54.40
54.40
54.40
53.76
-
Apr 1, 2026
54.40
54.40
54.40
54.40
53.76
-
Mar 31, 2026
55.00
55.00
54.40
54.40
53.76
4,408
Mar 30, 2026
51.46
51.46
51.46
51.46
50.86
100
Mar 27, 2026
50.63
50.63
50.63
50.63
50.04
460
Mar 26, 2026
51.55
51.55
50.84
50.84
50.25
7
Mar 25, 2026
50.45
50.45
50.45
50.45
49.86
-
Mar 24, 2026
53.84
53.84
50.34
50.45
49.86
728
Mar 23, 2026
57.83
57.84
57.83
57.84
57.16
90
Mar 20, 2026
57.60
57.60
57.60
57.60
56.93
7
Mar 19, 2026
57.50
57.50
57.50
57.50
56.82
-
Mar 18, 2026
57.50
57.50
57.50
57.50
56.82
-
Mar 17, 2026
57.67
57.67
57.50
57.50
56.82
60
Mar 16, 2026
55.75
57.02
55.75
57.02
56.35
408
Mar 13, 2026
58.42
58.42
56.46
56.46
55.80
255
Mar 12, 2026
60.33
60.33
60.33
60.33
59.62
19
Mar 11, 2026
61.16
61.16
60.05
60.05
59.35
761
Mar 10, 2026
60.99
60.99
60.99
60.99
60.28
10
Mar 9, 2026
59.11
59.11
59.11
59.11
58.42
-
Mar 6, 2026
59.11
59.11
59.11
59.11
58.42
-
Mar 5, 2026
59.11
59.11
59.11
59.11
58.42
-
Mar 4, 2026
59.11
59.11
59.11
59.11
58.42
100
Mar 3, 2026
57.62
57.62
57.62
57.62
56.95
100
Mar 2, 2026
60.05
60.05
60.05
60.05
59.35
100
Feb 27, 2026
65.00
65.00
65.00
65.00
64.24
170
Feb 26, 2026
60.06
60.06
60.06
60.06
59.36
-
Feb 25, 2026
60.05
60.06
57.69
60.06
59.36
864
Feb 24, 2026
69.86
69.86
66.82
66.82
66.04
1,400
Feb 23, 2026
74.42
77.05
73.80
75.58
74.70
1,388
Feb 20, 2026
69.87
74.00
69.87
72.28
71.44
1,681
Feb 19, 2026
68.17
68.17
68.17
68.17
67.37
-
Feb 18, 2026
68.21
68.21
68.17
68.17
67.37
250
Feb 17, 2026
72.40
72.40
72.40
72.40
71.55
-
Feb 13, 2026
71.78
72.40
71.78
72.40
71.55
515
Feb 12, 2026
73.77
73.77
73.12
73.12
72.26
150
Feb 11, 2026
74.56
74.56
74.56
74.56
73.69
394
Feb 10, 2026
78.25
78.25
78.25
78.25
77.33
100
Feb 9, 2026
74.80
74.80
74.80
74.80
73.93
-
Feb 6, 2026
74.80
74.80
74.80
74.80
73.93
-
Feb 5, 2026
74.80
74.80
74.80
74.80
73.93
11
Feb 4, 2026
78.43
78.43
78.43
78.43
77.51
-
Feb 3, 2026
79.85
79.85
78.43
78.43
77.51
308
Feb 2, 2026
85.47
85.47
85.47
85.47
84.47
94
Jan 30, 2026
84.00
84.00
84.00
84.00
83.02
48
Jan 29, 2026
85.57
85.57
83.78
83.78
82.80
760
Jan 28, 2026
86.25
86.25
86.25
86.25
85.24
-
Jan 27, 2026
86.25
86.25
86.25
86.25
85.24
-
Jan 26, 2026
86.25
86.25
86.25
86.25
85.24
6,155
Jan 23, 2026
82.25
82.25
82.25
82.25
81.28
15
Jan 22, 2026
80.48
80.48
80.48
80.48
79.54
1
Jan 21, 2026
77.76
77.76
77.76
77.76
76.85
1
Jan 20, 2026
75.00
75.00
74.69
74.69
73.82
99
Jan 16, 2026
86.00
86.00
86.00
86.00
84.99
-
Jan 15, 2026
86.00
86.00
86.00
86.00
84.99
-
Jan 14, 2026
86.00
86.00
86.00
86.00
84.99
-
Jan 13, 2026
86.00
86.00
86.00
86.00
84.99
-
Jan 12, 2026
86.00
86.00
86.00
86.00
84.99
-
Jan 9, 2026
86.00
86.00
86.00
86.00
84.99
-
Jan 8, 2026
86.00
86.00
86.00
86.00
84.99
-
Jan 7, 2026
86.00
86.00
86.00
86.00
84.99
-
Jan 6, 2026
86.00
86.00
86.00
86.00
84.99
13
Jan 5, 2026
91.73
91.73
91.73
91.73
90.66
-
Jan 2, 2026
91.73
91.73
91.73
91.73
90.66
-
Dec 31, 2025
91.73
91.73
91.73
91.73
90.66
-
Dec 30, 2025
91.73
91.73
91.73
91.73
90.66
-
Dec 29, 2025
91.90
91.90
90.94
91.73
90.66
122
Dec 26, 2025
90.03
90.03
90.03
90.03
88.97
-
Dec 24, 2025
90.03
90.03
90.03
90.03
88.97
-
Dec 23, 2025
90.03
90.03
90.03
90.03
88.97
130
Dec 22, 2025
90.37
90.37
88.56
88.56
87.52
146
Dec 19, 2025
87.01
87.01
87.01
87.01
85.99
-
Dec 18, 2025
87.01
87.01
87.01
87.01
85.99
-
Dec 17, 2025
87.01
87.01
87.01
87.01
85.99
1,925
Dec 16, 2025
91.97
92.72
91.97
92.72
91.64
31
Dec 15, 2025
92.45
92.45
92.45
92.45
91.37
-
Dec 12, 2025
92.45
92.45
92.45
92.45
91.37
-
Dec 11, 2025
92.45
92.45
92.45
92.45
91.37
100
Dec 10, 2025
87.50
87.50
87.50
87.50
86.48
-
Dec 9, 2025
87.50
88.96
87.50
87.50
86.48
258
Dec 8, 2025
87.68
87.68
87.68
87.68
86.65
301
Dec 5, 2025
88.96
88.96
88.96
88.96
87.92
-
Dec 4, 2025
89.93
89.93
88.96
88.96
87.92
15
Dec 3, 2025
84.72
84.72
84.72
84.72
83.73
-
Dec 2, 2025
85.00
85.39
84.72
84.72
83.73
1,130
Dec 1, 2025
84.73
84.73
84.73
84.73
83.74
25
Nov 28, 2025
85.55
85.55
85.55
85.55
84.55
20
Nov 26, 2025
82.83
82.83
81.84
81.84
80.88
215
Nov 25, 2025
80.35
80.35
80.35
80.35
79.41
12
Nov 24, 2025
79.78
79.78
79.78
79.78
78.85
-
Nov 21, 2025
79.00
79.78
79.00
79.78
78.85
133
Nov 20, 2025
78.06
78.06
76.60
76.60
75.70
17
Nov 19, 2025
75.50
75.57
75.50
75.57
74.69
140
Nov 18, 2025
74.38
74.38
74.38
74.38
73.51
150
Nov 17, 2025
73.89
73.89
72.30
72.68
71.83
526
Nov 14, 2025
67.10
68.29
65.18
67.15
66.36
1,047
Nov 13, 2025
52.14
52.14
51.80
51.80
51.19
230
Nov 12, 2025
49.84
49.84
49.84
49.84
49.26
-
Nov 11, 2025
49.84
49.84
49.84
49.84
49.26
-
Nov 10, 2025
49.84
49.84
49.84
49.84
49.26
-
Nov 7, 2025
50.96
50.96
49.84
49.84
49.26
1,198
