Australia markets close in 4 hours 44 minutes

Progress Software Corp (PGR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
49.60-0.40 (-0.80%)
At close: 08:05AM CET
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202349.6049.6049.6049.6049.60-
06 Dec 202350.0050.0050.0050.0050.00-
05 Dec 202350.0050.0050.0050.0050.00-
04 Dec 202350.0050.0050.0050.0050.00-
01 Dec 202349.4049.4049.4049.4049.40-
30 Nov 202349.2049.2049.2049.2049.20-
30 Nov 20230.175 Dividend
29 Nov 202348.6049.2048.6049.2049.03-
28 Nov 202348.6049.2048.2048.2048.03-
27 Nov 202348.6049.0048.6049.0048.83-
24 Nov 202349.0049.0049.0049.0048.83-
23 Nov 202349.0049.0049.0049.0048.83-
22 Nov 202348.8048.8048.8048.8048.63-
21 Nov 202348.8048.8048.8048.8048.63-
20 Nov 202348.4049.0048.4049.0048.83-
17 Nov 202349.2049.2048.4048.4048.23-
16 Nov 202349.6049.6048.8049.2049.03-
15 Nov 202349.6049.6049.0049.0048.83-
14 Nov 202348.6049.2048.6049.2049.03-
13 Nov 202348.6048.8048.6048.6048.43-
10 Nov 202348.6048.6048.6048.6048.43-
09 Nov 202349.0049.0049.0049.0048.83-
08 Nov 202349.4049.4049.4049.4049.22-
07 Nov 202348.4048.4048.4048.4048.23-
06 Nov 202347.4047.6047.4047.6047.4340
03 Nov 202346.6047.2046.6047.2047.03-
02 Nov 202348.0048.0046.6046.6046.43-
01 Nov 202348.4048.4046.8046.8046.63-
31 Oct 202348.0048.0048.0048.0047.83-
30 Oct 202348.0048.0048.0048.0047.83-
27 Oct 202348.0048.0047.4047.8047.63-
26 Oct 202347.2047.2047.2047.2047.03-
25 Oct 202348.0048.0047.0047.2047.03-
24 Oct 202347.0048.0047.0048.0047.83-
23 Oct 202348.0048.0048.0048.0047.83-
20 Oct 202348.4048.4048.0048.2048.0320
19 Oct 202349.8049.8048.8048.8048.63-
18 Oct 202350.0050.0049.8049.8049.62-
17 Oct 202349.8050.0049.8050.0049.82-
16 Oct 202349.6050.0049.6050.0049.82-
13 Oct 202350.0050.0050.0050.0049.82-
12 Oct 202350.5051.5050.5051.5051.32200
11 Oct 202350.5050.5050.0050.0049.82-
10 Oct 202349.8049.8049.8049.8049.62-
09 Oct 202349.4049.4049.4049.4049.22-
06 Oct 202348.8048.8048.8048.8048.63-
05 Oct 202349.2049.2048.4048.8048.63-
04 Oct 202349.0049.4048.8049.2049.03-
03 Oct 202349.8049.8048.8048.8048.63-
02 Oct 202349.8049.8049.6049.6049.42-
29 Sept 202350.5050.5050.5050.5050.32-
28 Sept 202350.0050.0050.0050.0049.82-
27 Sept 202350.5051.5050.5051.5051.3270
26 Sept 202352.5053.0052.5053.0052.81100
25 Sept 202352.5052.5052.5052.5052.31-
22 Sept 202352.5052.5052.5052.5052.31-
21 Sept 202353.0053.0053.0053.0052.81-
20 Sept 202353.0053.5053.0053.5053.31-
19 Sept 202353.0053.0053.0053.0052.81-
18 Sept 202353.0053.5053.0053.5053.31-
15 Sept 202354.0054.0054.0054.0053.81-
14 Sept 202353.5053.5053.5053.5053.31-
13 Sept 202353.5053.5053.5053.5053.31-
12 Sept 202354.0054.0054.0054.0053.81-
11 Sept 202354.0054.0054.0054.0053.81-
08 Sept 202354.5054.5054.5054.5054.31-
07 Sept 202355.0055.0054.5054.5054.31-
06 Sept 202355.0055.0055.0055.0054.80-
05 Sept 202356.0056.0054.5054.5054.31-
04 Sept 202356.0056.0056.0056.0055.80-
01 Sept 202355.5056.0055.5056.0055.80-
31 Aug 202355.5055.5055.5055.5055.30-
31 Aug 20230.175 Dividend
30 Aug 202356.5056.5056.0056.0055.63-
29 Aug 202357.0057.0057.0057.0056.62-
28 Aug 202356.5056.5056.5056.5056.12-
25 Aug 202356.0057.0056.0057.0056.62-
24 Aug 202356.0056.0056.0056.0055.63-
23 Aug 202355.0055.0055.0055.0054.63-
22 Aug 202354.0054.0054.0054.0053.64-
21 Aug 202354.0054.0054.0054.0053.64-
18 Aug 202353.5053.5053.5053.5053.14-
17 Aug 202354.5054.5054.5054.5054.14-
16 Aug 202354.5054.5054.5054.5054.1412
15 Aug 202355.0055.0054.5054.5054.14-
14 Aug 202354.0054.0054.0054.0053.64-
11 Aug 202354.5054.5054.0054.0053.64-
10 Aug 202355.5055.5054.5054.5054.14-
09 Aug 202355.5055.5055.5055.5055.13-
08 Aug 202355.5055.5055.5055.5055.13-
07 Aug 2023------
04 Aug 202355.5055.5055.5055.5055.13-
03 Aug 202355.0055.0054.5055.0054.63-
02 Aug 202354.5054.5054.5054.5054.14-
01 Aug 202354.5054.5054.5054.5054.14-
31 July 202353.0053.0053.0053.0052.65-
28 July 202353.0053.0053.0053.0052.65-
27 July 202352.5053.0052.5053.0052.65-
26 July 202352.5052.5052.5052.5052.15-
25 July 202352.0052.5052.0052.5052.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...