Progress Software Corp (PGR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CET
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Dec 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 30 Nov 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 30 Nov 2023 | 0.175 Dividend | |||||
| 29 Nov 2023 | 48.60 | 49.20 | 48.60 | 49.20 | 49.03 | - |
| 28 Nov 2023 | 48.60 | 49.20 | 48.20 | 48.20 | 48.03 | - |
| 27 Nov 2023 | 48.60 | 49.00 | 48.60 | 49.00 | 48.83 | - |
| 24 Nov 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | - |
| 23 Nov 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | - |
| 22 Nov 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.63 | - |
| 21 Nov 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.63 | - |
| 20 Nov 2023 | 48.40 | 49.00 | 48.40 | 49.00 | 48.83 | - |
| 17 Nov 2023 | 49.20 | 49.20 | 48.40 | 48.40 | 48.23 | - |
| 16 Nov 2023 | 49.60 | 49.60 | 48.80 | 49.20 | 49.03 | - |
| 15 Nov 2023 | 49.60 | 49.60 | 49.00 | 49.00 | 48.83 | - |
| 14 Nov 2023 | 48.60 | 49.20 | 48.60 | 49.20 | 49.03 | - |
| 13 Nov 2023 | 48.60 | 48.80 | 48.60 | 48.60 | 48.43 | - |
| 10 Nov 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.43 | - |
| 09 Nov 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | - |
| 08 Nov 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.22 | - |
| 07 Nov 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.23 | - |
| 06 Nov 2023 | 47.40 | 47.60 | 47.40 | 47.60 | 47.43 | 40 |
| 03 Nov 2023 | 46.60 | 47.20 | 46.60 | 47.20 | 47.03 | - |
| 02 Nov 2023 | 48.00 | 48.00 | 46.60 | 46.60 | 46.43 | - |
| 01 Nov 2023 | 48.40 | 48.40 | 46.80 | 46.80 | 46.63 | - |
| 31 Oct 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
| 30 Oct 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
| 27 Oct 2023 | 48.00 | 48.00 | 47.40 | 47.80 | 47.63 | - |
| 26 Oct 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | - |
| 25 Oct 2023 | 48.00 | 48.00 | 47.00 | 47.20 | 47.03 | - |
| 24 Oct 2023 | 47.00 | 48.00 | 47.00 | 48.00 | 47.83 | - |
| 23 Oct 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
| 20 Oct 2023 | 48.40 | 48.40 | 48.00 | 48.20 | 48.03 | 20 |
| 19 Oct 2023 | 49.80 | 49.80 | 48.80 | 48.80 | 48.63 | - |
| 18 Oct 2023 | 50.00 | 50.00 | 49.80 | 49.80 | 49.62 | - |
| 17 Oct 2023 | 49.80 | 50.00 | 49.80 | 50.00 | 49.82 | - |
| 16 Oct 2023 | 49.60 | 50.00 | 49.60 | 50.00 | 49.82 | - |
| 13 Oct 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | - |
| 12 Oct 2023 | 50.50 | 51.50 | 50.50 | 51.50 | 51.32 | 200 |
| 11 Oct 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 49.82 | - |
| 10 Oct 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | - |
| 09 Oct 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.22 | - |
| 06 Oct 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.63 | - |
| 05 Oct 2023 | 49.20 | 49.20 | 48.40 | 48.80 | 48.63 | - |
| 04 Oct 2023 | 49.00 | 49.40 | 48.80 | 49.20 | 49.03 | - |
| 03 Oct 2023 | 49.80 | 49.80 | 48.80 | 48.80 | 48.63 | - |
| 02 Oct 2023 | 49.80 | 49.80 | 49.60 | 49.60 | 49.42 | - |
| 29 Sept 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | - |
| 28 Sept 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | - |
| 27 Sept 2023 | 50.50 | 51.50 | 50.50 | 51.50 | 51.32 | 70 |
| 26 Sept 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 52.81 | 100 |
| 25 Sept 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | - |
| 22 Sept 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | - |
| 21 Sept 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.81 | - |
| 20 Sept 2023 | 53.00 | 53.50 | 53.00 | 53.50 | 53.31 | - |
| 19 Sept 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.81 | - |
| 18 Sept 2023 | 53.00 | 53.50 | 53.00 | 53.50 | 53.31 | - |
| 15 Sept 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - |
| 14 Sept 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
| 13 Sept 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
| 12 Sept 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - |
| 11 Sept 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - |
| 08 Sept 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - |
| 07 Sept 2023 | 55.00 | 55.00 | 54.50 | 54.50 | 54.31 | - |
| 06 Sept 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.80 | - |
| 05 Sept 2023 | 56.00 | 56.00 | 54.50 | 54.50 | 54.31 | - |
| 04 Sept 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.80 | - |
| 01 Sept 2023 | 55.50 | 56.00 | 55.50 | 56.00 | 55.80 | - |
| 31 Aug 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.30 | - |
| 31 Aug 2023 | 0.175 Dividend | |||||
| 30 Aug 2023 | 56.50 | 56.50 | 56.00 | 56.00 | 55.63 | - |
| 29 Aug 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.62 | - |
| 28 Aug 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.12 | - |
| 25 Aug 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 56.62 | - |
| 24 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.63 | - |
| 23 Aug 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.63 | - |
| 22 Aug 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | - |
| 21 Aug 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | - |
| 18 Aug 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.14 | - |
| 17 Aug 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | - |
| 16 Aug 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | 12 |
| 15 Aug 2023 | 55.00 | 55.00 | 54.50 | 54.50 | 54.14 | - |
| 14 Aug 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | - |
| 11 Aug 2023 | 54.50 | 54.50 | 54.00 | 54.00 | 53.64 | - |
| 10 Aug 2023 | 55.50 | 55.50 | 54.50 | 54.50 | 54.14 | - |
| 09 Aug 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
| 08 Aug 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
| 03 Aug 2023 | 55.00 | 55.00 | 54.50 | 55.00 | 54.63 | - |
| 02 Aug 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | - |
| 01 Aug 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | - |
| 31 July 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | - |
| 28 July 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | - |
| 27 July 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 52.65 | - |
| 26 July 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | - |
| 25 July 2023 | 52.00 | 52.50 | 52.00 | 52.50 | 52.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.