Australia markets closed

Progress Software Corp (PGR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
46.80+0.20 (+0.43%)
At close: 03:56PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202446.6046.8046.6046.8046.8015
13 June 202446.6046.6046.6046.6046.60-
12 June 202447.0047.0046.6046.6046.60-
11 June 202446.0046.6046.0046.6046.60-
10 June 202446.6046.6046.2046.2046.20-
07 June 202446.0046.0046.0046.0046.00-
06 June 202446.2046.2045.8046.0046.00-
05 June 202445.8045.8045.8045.8045.80-
04 June 202446.0046.0046.0046.0046.00-
03 June 202446.6046.6046.6046.6046.60-
03 June 20240.175 Dividend
31 May 202445.6045.6045.4045.4045.23-
30 May 202445.6045.6045.6045.6045.42-
29 May 202445.8046.2045.8046.2046.02-
28 May 202446.2046.2046.0046.0045.82-
27 May 202446.2046.4046.2046.4046.22-
24 May 202446.8046.8046.8046.8046.62-
23 May 202447.4047.4046.4046.6046.42-
22 May 202447.2047.2047.2047.2047.02-
21 May 202447.4047.4047.4047.4047.22-
20 May 202447.2047.2047.2047.2047.02-
17 May 202447.6047.6047.2047.2047.02-
16 May 202447.2047.2047.2047.2047.02-
15 May 202447.2047.2047.2047.2047.02-
14 May 202447.0047.0046.8046.8046.62-
13 May 202447.2047.2047.0047.0046.82-
10 May 202447.2047.2047.2047.2047.02-
09 May 202447.4047.4047.4047.4047.22-
08 May 202447.8047.8047.4047.4047.22-
07 May 202447.6047.6047.6047.6047.42-
06 May 202446.8046.8046.8046.8046.62-
03 May 202447.2047.2047.2047.2047.02-
02 May 202446.6046.6046.6046.6046.42-
30 Apr 202446.8046.8046.6046.6046.42-
29 Apr 202447.0047.0047.0047.0046.82-
26 Apr 202447.2047.2047.2047.2047.02-
25 Apr 202448.0048.0046.8046.8046.62-
24 Apr 202448.0048.0048.0048.0047.81-
23 Apr 202448.0048.2047.6048.2048.01-
22 Apr 202447.4047.4047.4047.4047.22-
19 Apr 202446.8047.0046.8047.0046.82-
18 Apr 202447.4047.4047.0047.0046.82-
17 Apr 202447.6047.6047.4047.4047.22-
16 Apr 202447.0047.0047.0047.0046.82-
15 Apr 202447.8047.8047.8047.8047.62-
12 Apr 202448.2048.2048.2048.2048.01-
11 Apr 202447.4048.4047.4048.4048.21-
10 Apr 202447.2047.2047.2047.2047.02-
09 Apr 202446.4046.4046.4046.4046.22-
08 Apr 202446.8046.8046.6046.6046.4250
05 Apr 202447.2047.2047.2047.2047.02-
04 Apr 202447.6047.6047.6047.6047.42-
03 Apr 202448.2048.2048.2048.2048.01-
02 Apr 202449.0049.0049.0049.0048.81-
28 Mar 202448.8048.8048.8048.8048.61-
27 Mar 202447.6047.6047.6047.6047.42-
26 Mar 202448.6048.6048.6048.6048.41-
25 Mar 202448.4048.4048.4048.4048.21-
22 Mar 202448.6049.0048.6048.6048.41-
21 Mar 202448.6049.0048.6048.8048.61-
20 Mar 202448.6048.6048.6048.6048.41-
19 Mar 202448.4048.4048.4048.4048.21-
18 Mar 202448.2048.4048.0048.4048.21-
15 Mar 202448.6048.6048.6048.6048.41-
14 Mar 202449.0049.0049.0049.0048.81-
13 Mar 202449.0049.0048.8048.8048.61-
12 Mar 202449.2049.4049.2049.2049.01-
11 Mar 202449.0049.0049.0049.0048.81-
08 Mar 202449.2049.2049.0049.0048.81-
07 Mar 202448.4049.4048.4049.2049.01-
06 Mar 202448.2048.8048.2048.6048.41-
05 Mar 202448.2048.2047.6048.0047.81-
04 Mar 202449.0049.0048.2048.2048.01-
01 Mar 202449.4049.4049.4049.4049.21-
29 Feb 202448.4048.4048.4048.4048.21-
29 Feb 20240.175 Dividend
28 Feb 202449.0049.0048.8048.8048.44-
27 Feb 202449.6049.6049.6049.6049.23-
26 Feb 202452.0052.0052.0052.0051.61-
23 Feb 202450.5050.5050.5050.5050.12-
22 Feb 202450.5050.5050.5050.5050.12-
21 Feb 202451.0051.0051.0051.0050.62-
20 Feb 202452.0052.0051.0051.0050.62-
19 Feb 202452.0052.0052.0052.0051.61-
16 Feb 202452.0052.0052.0052.0051.61-
15 Feb 202451.5051.5051.5051.5051.12-
14 Feb 202451.0051.0051.0051.0050.62-
13 Feb 202452.5052.5052.5052.5052.11-
12 Feb 202452.5052.5052.5052.5052.11-
09 Feb 202453.0053.0053.0053.0052.61-
08 Feb 202452.5053.0052.5053.0052.61-
07 Feb 202453.0053.0053.0053.0052.61-
06 Feb 202452.5052.5052.5052.5052.11-
05 Feb 202452.5052.5052.5052.5052.11-
02 Feb 202453.0053.0052.5052.5052.11-
01 Feb 202452.5052.5052.5052.5052.11-
31 Jan 202453.0053.0053.0053.0052.61-
30 Jan 202453.0053.0053.0053.0052.61-
29 Jan 202451.0053.0051.0053.0052.61100
26 Jan 202454.0054.0054.0054.0053.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...