Progress Software Corp (PGR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:19AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 03 Feb 2023 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| 02 Feb 2023 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | - |
| 01 Feb 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 31 Jan 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 30 Jan 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 27 Jan 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 15 |
| 26 Jan 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 25 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 24 Jan 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 23 Jan 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 20 Jan 2023 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | - |
| 19 Jan 2023 | 47.80 | 47.80 | 47.40 | 47.60 | 47.60 | - |
| 18 Jan 2023 | 47.20 | 47.60 | 47.20 | 47.20 | 47.20 | - |
| 17 Jan 2023 | 49.60 | 49.80 | 49.20 | 49.80 | 49.80 | - |
| 16 Jan 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 13 Jan 2023 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | - |
| 12 Jan 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 11 Jan 2023 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | - |
| 10 Jan 2023 | 48.20 | 48.60 | 48.20 | 48.20 | 48.20 | - |
| 09 Jan 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 06 Jan 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 05 Jan 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 04 Jan 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 03 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 02 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 30 Dec 2022 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | - |
| 29 Dec 2022 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | - |
| 28 Dec 2022 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 27 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 23 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 22 Dec 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 21 Dec 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 20 Dec 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 19 Dec 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 16 Dec 2022 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | - |
| 15 Dec 2022 | 48.40 | 48.40 | 47.60 | 47.80 | 47.80 | - |
| 14 Dec 2022 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | - |
| 13 Dec 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 12 Dec 2022 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | - |
| 09 Dec 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 08 Dec 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 07 Dec 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 06 Dec 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Dec 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 02 Dec 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 01 Dec 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 30 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 30 Nov 2022 | 0.175 Dividend | |||||
| 29 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
| 28 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
| 25 Nov 2022 | 50.50 | 51.00 | 50.50 | 51.00 | 50.82 | - |
| 24 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
| 23 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
| 22 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
| 21 Nov 2022 | 49.40 | 49.60 | 49.40 | 49.60 | 49.43 | - |
| 18 Nov 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 49.43 | - |
| 17 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
| 16 Nov 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.63 | - |
| 15 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
| 14 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
| 11 Nov 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | - |
| 10 Nov 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.63 | - |
| 09 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
| 08 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
| 07 Nov 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.63 | - |
| 04 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
| 03 Nov 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.63 | - |
| 02 Nov 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | - |
| 01 Nov 2022 | 51.50 | 51.50 | 50.50 | 50.50 | 50.33 | - |
| 31 Oct 2022 | 50.50 | 51.50 | 50.50 | 51.50 | 51.32 | - |
| 28 Oct 2022 | 49.40 | 49.40 | 49.40 | 49.40 | 49.23 | - |
| 27 Oct 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | - |
| 26 Oct 2022 | 49.40 | 49.40 | 49.20 | 49.20 | 49.03 | - |
| 25 Oct 2022 | 49.40 | 49.40 | 49.40 | 49.40 | 49.23 | - |
| 24 Oct 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.43 | - |
| 21 Oct 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.04 | - |
| 20 Oct 2022 | 47.40 | 47.40 | 47.40 | 47.40 | 47.24 | - |
| 19 Oct 2022 | 47.80 | 47.80 | 47.80 | 47.80 | 47.63 | - |
| 18 Oct 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.44 | - |
| 17 Oct 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.04 | - |
| 14 Oct 2022 | 47.60 | 47.60 | 47.20 | 47.20 | 47.04 | - |
| 13 Oct 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.04 | - |
| 12 Oct 2022 | 45.60 | 46.20 | 45.60 | 46.20 | 46.04 | - |
| 11 Oct 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.24 | - |
| 10 Oct 2022 | 46.00 | 46.00 | 45.20 | 45.20 | 45.04 | - |
| 07 Oct 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | - |
| 06 Oct 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | - |
| 05 Oct 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.45 | - |
| 04 Oct 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.45 | - |
| 03 Oct 2022 | 43.60 | 43.60 | 43.60 | 43.60 | 43.45 | - |
| 30 Sept 2022 | 43.00 | 44.00 | 43.00 | 43.40 | 43.25 | - |
| 29 Sept 2022 | 43.60 | 43.60 | 42.60 | 43.00 | 42.85 | - |
| 28 Sept 2022 | 42.80 | 43.80 | 42.80 | 43.80 | 43.65 | - |
| 27 Sept 2022 | 43.00 | 43.20 | 43.00 | 43.00 | 42.85 | - |
| 26 Sept 2022 | 43.40 | 43.40 | 43.00 | 43.20 | 43.05 | - |
| 23 Sept 2022 | 43.60 | 43.60 | 42.40 | 43.40 | 43.25 | - |
| 22 Sept 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 43.65 | - |
| 21 Sept 2022 | 43.40 | 44.00 | 43.40 | 44.00 | 43.85 | - |
| 20 Sept 2022 | 44.00 | 44.00 | 43.00 | 43.00 | 42.85 | - |
| *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.
