Australia markets closed

Progress Software Corp (PGR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
52.000.00 (0.00%)
As of 08:19AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202352.0052.0052.0052.0052.00-
03 Feb 202352.0052.5052.0052.0052.00-
02 Feb 202349.6051.0049.6051.0051.00-
01 Feb 202348.6048.6048.6048.6048.60-
31 Jan 202347.8047.8047.8047.8047.80-
30 Jan 202348.4048.4048.4048.4048.40-
27 Jan 202348.4048.4048.4048.4048.4015
26 Jan 202348.0048.0048.0048.0048.00-
25 Jan 202347.0047.0047.0047.0047.00-
24 Jan 202347.4047.4047.4047.4047.40-
23 Jan 202347.6047.6047.6047.6047.60-
20 Jan 202347.4047.6047.4047.6047.60-
19 Jan 202347.8047.8047.4047.6047.60-
18 Jan 202347.2047.6047.2047.2047.20-
17 Jan 202349.6049.8049.2049.8049.80-
16 Jan 202349.4049.4049.4049.4049.40-
13 Jan 202349.2049.6049.2049.6049.60-
12 Jan 202349.0049.0049.0049.0049.00-
11 Jan 202348.6049.0048.6049.0049.00-
10 Jan 202348.2048.6048.2048.2048.20-
09 Jan 202348.6048.6048.6048.6048.60-
06 Jan 202349.0049.0049.0049.0049.00-
05 Jan 202348.2048.2048.2048.2048.20-
04 Jan 202348.0048.0048.0048.0048.00-
03 Jan 202347.2047.2047.2047.2047.20-
02 Jan 202347.2047.2047.2047.2047.20-
30 Dec 202247.2047.2047.0047.0047.00-
29 Dec 202246.8047.2046.8047.2047.20-
28 Dec 202247.4047.4047.4047.4047.40-
27 Dec 202247.2047.2047.2047.2047.20-
23 Dec 202247.2047.2047.2047.2047.20-
22 Dec 202247.0047.0047.0047.0047.00-
21 Dec 202246.6046.6046.6046.6046.60-
20 Dec 202246.8046.8046.8046.8046.80-
19 Dec 202248.0048.0048.0048.0048.00-
16 Dec 202247.8047.8047.6047.6047.60-
15 Dec 202248.4048.4047.6047.8047.80-
14 Dec 202249.0049.0048.6048.6048.60-
13 Dec 202249.6049.6049.6049.6049.60-
12 Dec 202249.0049.2049.0049.2049.20-
09 Dec 202249.0049.0049.0049.0049.00-
08 Dec 202249.0049.0049.0049.0049.00-
07 Dec 202249.6049.6049.6049.6049.60-
06 Dec 202250.0050.0050.0050.0050.00-
05 Dec 202250.5050.5050.5050.5050.50-
02 Dec 202251.0051.0051.0051.0051.00-
01 Dec 202250.5050.5050.5050.5050.50-
30 Nov 202250.5050.5050.5050.5050.50-
30 Nov 20220.175 Dividend
29 Nov 202250.5050.5050.5050.5050.33-
28 Nov 202250.0050.0050.0050.0049.83-
25 Nov 202250.5051.0050.5051.0050.82-
24 Nov 202250.5050.5050.5050.5050.33-
23 Nov 202250.5050.5050.5050.5050.33-
22 Nov 202250.0050.0050.0050.0049.83-
21 Nov 202249.4049.6049.4049.6049.43-
18 Nov 202249.6049.6049.6049.6049.43-
17 Nov 202250.5050.5050.5050.5050.33-
16 Nov 202249.8049.8049.8049.8049.63-
15 Nov 202250.0050.0050.0050.0049.83-
14 Nov 202250.0050.0050.0050.0049.83-
11 Nov 202251.0051.0051.0051.0050.82-
10 Nov 202249.8049.8049.8049.8049.63-
09 Nov 202250.0050.0050.0050.0049.83-
08 Nov 202250.0050.0050.0050.0049.83-
07 Nov 202249.8049.8049.8049.8049.63-
04 Nov 202250.0050.0050.0050.0049.83-
03 Nov 202249.8049.8049.8049.8049.63-
02 Nov 202251.0051.0051.0051.0050.82-
01 Nov 202251.5051.5050.5050.5050.33-
31 Oct 202250.5051.5050.5051.5051.32-
28 Oct 202249.4049.4049.4049.4049.23-
27 Oct 202249.0049.0049.0049.0048.83-
26 Oct 202249.4049.4049.2049.2049.03-
25 Oct 202249.4049.4049.4049.4049.23-
24 Oct 202248.6048.6048.6048.6048.43-
21 Oct 202247.2047.2047.2047.2047.04-
20 Oct 202247.4047.4047.4047.4047.24-
19 Oct 202247.8047.8047.8047.8047.63-
18 Oct 202247.6047.6047.6047.6047.44-
17 Oct 202247.2047.2047.2047.2047.04-
14 Oct 202247.6047.6047.2047.2047.04-
13 Oct 202246.2046.2046.2046.2046.04-
12 Oct 202245.6046.2045.6046.2046.04-
11 Oct 202245.4045.4045.4045.4045.24-
10 Oct 202246.0046.0045.2045.2045.04-
07 Oct 202246.0046.0046.0046.0045.84-
06 Oct 202246.0046.0046.0046.0045.84-
05 Oct 202244.6044.6044.6044.6044.45-
04 Oct 202244.6044.6044.6044.6044.45-
03 Oct 202243.6043.6043.6043.6043.45-
30 Sept 202243.0044.0043.0043.4043.25-
29 Sept 202243.6043.6042.6043.0042.85-
28 Sept 202242.8043.8042.8043.8043.65-
27 Sept 202243.0043.2043.0043.0042.85-
26 Sept 202243.4043.4043.0043.2043.05-
23 Sept 202243.6043.6042.4043.4043.25-
22 Sept 202243.8043.8043.8043.8043.65-
21 Sept 202243.4044.0043.4044.0043.85-
20 Sept 202244.0044.0043.0043.0042.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...