Australia markets open in 8 hours 57 minutes

Progress Software Corp (PGR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
48.20-0.20 (-0.41%)
At close: 08:04AM CEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202448.2048.2048.2048.2048.20-
11 Apr 202447.4048.4047.4048.4048.40-
10 Apr 202447.2047.2047.2047.2047.20-
09 Apr 202446.4046.4046.4046.4046.40-
08 Apr 202446.8046.8046.6046.6046.6050
05 Apr 202447.2047.2047.2047.2047.20-
04 Apr 202447.6047.6047.6047.6047.60-
03 Apr 202448.2048.2048.2048.2048.20-
02 Apr 202449.0049.0049.0049.0049.00-
28 Mar 202448.8048.8048.8048.8048.80-
27 Mar 202447.6047.6047.6047.6047.60-
26 Mar 202448.6048.6048.6048.6048.60-
25 Mar 202448.4048.4048.4048.4048.40-
22 Mar 202448.6049.0048.6048.6048.60-
21 Mar 202448.6049.0048.6048.8048.80-
20 Mar 202448.6048.6048.6048.6048.60-
19 Mar 202448.4048.4048.4048.4048.40-
18 Mar 202448.2048.4048.0048.4048.40-
15 Mar 202448.6048.6048.6048.6048.60-
14 Mar 202449.0049.0049.0049.0049.00-
13 Mar 202449.0049.0048.8048.8048.80-
12 Mar 202449.2049.4049.2049.2049.20-
11 Mar 202449.0049.0049.0049.0049.00-
08 Mar 202449.2049.2049.0049.0049.00-
07 Mar 202448.4049.4048.4049.2049.20-
06 Mar 202448.2048.8048.2048.6048.60-
05 Mar 202448.2048.2047.6048.0048.00-
04 Mar 202449.0049.0048.2048.2048.20-
01 Mar 202449.4049.4049.4049.4049.40-
29 Feb 202448.4048.4048.4048.4048.40-
29 Feb 20240.175 Dividend
28 Feb 202449.0049.0048.8048.8048.63-
27 Feb 202449.6049.6049.6049.6049.42-
26 Feb 202452.0052.0052.0052.0051.81-
23 Feb 202450.5050.5050.5050.5050.32-
22 Feb 202450.5050.5050.5050.5050.32-
21 Feb 202451.0051.0051.0051.0050.82-
20 Feb 202452.0052.0051.0051.0050.82-
19 Feb 202452.0052.0052.0052.0051.81-
16 Feb 202452.0052.0052.0052.0051.81-
15 Feb 202451.5051.5051.5051.5051.32-
14 Feb 202451.0051.0051.0051.0050.82-
13 Feb 202452.5052.5052.5052.5052.31-
12 Feb 202452.5052.5052.5052.5052.31-
09 Feb 202453.0053.0053.0053.0052.81-
08 Feb 202452.5053.0052.5053.0052.81-
07 Feb 202453.0053.0053.0053.0052.81-
06 Feb 202452.5052.5052.5052.5052.31-
05 Feb 202452.5052.5052.5052.5052.31-
02 Feb 202453.0053.0052.5052.5052.31-
01 Feb 202452.5052.5052.5052.5052.31-
31 Jan 202453.0053.0053.0053.0052.81-
30 Jan 202453.0053.0053.0053.0052.81-
29 Jan 202451.0053.0051.0053.0052.81100
26 Jan 202454.0054.0054.0054.0053.81-
25 Jan 202454.5054.5054.5054.5054.30-
24 Jan 202455.0055.0054.0054.0053.81-
23 Jan 202454.0054.5054.0054.5054.30-
22 Jan 202453.0054.0053.0054.0053.81-
19 Jan 202453.0053.0053.0053.0052.81-
18 Jan 202451.5051.5051.5051.5051.32-
17 Jan 202450.0050.0050.0050.0049.82-
16 Jan 202449.2049.2049.2049.2049.02-
15 Jan 202448.8048.8048.8048.8048.63-
12 Jan 202448.4048.8048.4048.8048.63-
11 Jan 202449.0049.0049.0049.0048.82-
10 Jan 202448.0048.8048.0048.8048.63-
09 Jan 202448.4048.4048.2048.2048.03-
08 Jan 202447.4048.0047.4048.0047.83-
05 Jan 202447.8047.8047.8047.8047.63-
04 Jan 202448.0048.0048.0048.0047.83-
03 Jan 202449.4049.4049.4049.4049.22-
02 Jan 202449.2049.2049.2049.2049.02-
29 Dec 202349.2049.4049.0049.0048.82-
28 Dec 202349.2049.4049.2049.4049.22-
27 Dec 202350.0050.0050.0050.0049.82-
22 Dec 202349.8049.8049.8049.8049.62-
21 Dec 202350.0050.0050.0050.0049.82-
20 Dec 202350.5050.5050.5050.5050.32-
19 Dec 202350.0050.0050.0050.0049.82-
18 Dec 202350.0050.0050.0050.0049.82-
15 Dec 202350.5050.5050.0050.0049.82-
14 Dec 202350.0050.0050.0050.0049.82-
13 Dec 202349.6049.6049.6049.6049.42-
12 Dec 202349.8049.8049.0049.6049.42-
11 Dec 202349.6049.6049.4049.4049.22-
08 Dec 202349.2049.6049.2049.6049.42-
07 Dec 202349.6049.6049.6049.6049.42-
06 Dec 202350.0050.0050.0050.0049.82-
05 Dec 202350.0050.0050.0050.0049.82-
04 Dec 202350.0050.0050.0050.0049.82-
01 Dec 202349.4049.4049.4049.4049.22-
30 Nov 202349.2049.2049.2049.2049.02-
30 Nov 20230.175 Dividend
29 Nov 202348.6049.2048.6049.2048.85-
28 Nov 202348.6049.2048.2048.2047.86-
27 Nov 202348.6049.0048.6049.0048.65-
24 Nov 202349.0049.0049.0049.0048.65-
23 Nov 202349.0049.0049.0049.0048.65-
22 Nov 202348.8048.8048.8048.8048.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...