The Progressive Corporation (PGV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 195.16 | 20 |
| 18 Apr 2024 | 195.58 | 197.42 | 195.58 | 197.42 | 197.42 | 20 |
| 17 Apr 2024 | 195.60 | 196.12 | 195.60 | 196.12 | 196.12 | 5 |
| 16 Apr 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| 15 Apr 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
| 12 Apr 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| 11 Apr 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
| 10 Apr 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| 09 Apr 2024 | 193.02 | 194.34 | 193.02 | 194.34 | 194.34 | 80 |
| 08 Apr 2024 | 193.86 | 196.46 | 193.86 | 193.98 | 193.98 | 91 |
| 05 Apr 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
| 04 Apr 2024 | 193.86 | 194.50 | 193.86 | 194.50 | 194.50 | 30 |
| 03 Apr 2024 | 193.68 | 196.94 | 193.68 | 195.56 | 195.56 | 35 |
| 03 Apr 2024 | 0.1 Dividend | |||||
| 02 Apr 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.88 | 60 |
| 28 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.90 | - |
| 27 Mar 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.10 | - |
| 26 Mar 2024 | 189.60 | 190.20 | 189.60 | 190.20 | 190.10 | 15 |
| 25 Mar 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.30 | - |
| 22 Mar 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.10 | - |
| 21 Mar 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.70 | - |
| 20 Mar 2024 | 188.60 | 189.80 | 188.60 | 189.80 | 189.70 | 52 |
| 19 Mar 2024 | 189.60 | 190.40 | 188.80 | 188.80 | 188.70 | 42 |
| 18 Mar 2024 | 188.00 | 190.00 | 188.00 | 190.00 | 189.90 | 10 |
| 15 Mar 2024 | 185.00 | 188.20 | 184.60 | 188.20 | 188.10 | 85 |
| 14 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.31 | - |
| 13 Mar 2024 | 181.60 | 181.60 | 181.20 | 181.20 | 181.11 | 28 |
| 12 Mar 2024 | 179.60 | 182.20 | 179.60 | 182.20 | 182.11 | 8 |
| 11 Mar 2024 | 181.80 | 181.80 | 180.40 | 180.40 | 180.31 | 20 |
| 08 Mar 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.51 | - |
| 07 Mar 2024 | 179.00 | 179.60 | 179.00 | 179.60 | 179.51 | 80 |
| 06 Mar 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| 05 Mar 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.51 | - |
| 04 Mar 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.31 | - |
| 01 Mar 2024 | 175.00 | 176.00 | 174.40 | 176.00 | 175.91 | 188 |
| 29 Feb 2024 | 176.60 | 176.60 | 176.40 | 176.40 | 176.31 | 38 |
| 28 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.71 | - |
| 27 Feb 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.71 | - |
| 26 Feb 2024 | 176.40 | 177.20 | 176.40 | 177.20 | 177.11 | 5 |
| 23 Feb 2024 | 176.60 | 178.00 | 176.60 | 178.00 | 177.91 | 37 |
| 22 Feb 2024 | 175.40 | 176.20 | 175.40 | 176.20 | 176.11 | 25 |
| 21 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | - |
| 20 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | - |
| 19 Feb 2024 | 175.00 | 176.00 | 175.00 | 176.00 | 175.91 | 60 |
| 16 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| 15 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.31 | - |
| 14 Feb 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.31 | - |
| 13 Feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.51 | - |
| 12 Feb 2024 | 168.80 | 169.60 | 168.80 | 169.60 | 169.51 | 15 |
| 09 Feb 2024 | 169.20 | 170.20 | 169.20 | 170.20 | 170.11 | 15 |
| 08 Feb 2024 | 168.40 | 169.80 | 168.40 | 169.80 | 169.71 | 3 |
| 07 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.92 | - |
| 06 Feb 2024 | 168.60 | 169.80 | 168.60 | 169.80 | 169.71 | 75 |
| 05 Feb 2024 | 166.80 | 168.40 | 166.80 | 168.20 | 168.11 | 48 |
| 02 Feb 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.72 | - |
| 01 Feb 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.52 | - |
| 31 Jan 2024 | 165.60 | 166.60 | 165.60 | 166.60 | 166.52 | 45 |
| 30 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.52 | - |
| 29 Jan 2024 | 165.80 | 166.20 | 165.80 | 166.20 | 166.12 | 92 |
| 26 Jan 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.72 | - |
| 25 Jan 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.72 | - |
| 24 Jan 2024 | 156.40 | 161.60 | 156.40 | 161.60 | 161.52 | 48 |
| 23 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.52 | - |
| 22 Jan 2024 | 155.40 | 157.00 | 155.40 | 157.00 | 156.92 | 27 |
| 19 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.52 | - |
| 18 Jan 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.52 | - |
| 18 Jan 2024 | 0.85 Dividend | |||||
| 17 Jan 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 153.47 | 50 |
| 16 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.08 | - |
| 15 Jan 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.68 | - |
| 12 Jan 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.68 | - |
| 11 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 149.89 | - |
| 10 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.09 | 98 |
| 09 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 149.89 | - |
| 08 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.11 | - |
| 05 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.10 | - |
| 04 Jan 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 148.50 | - |
| 03 Jan 2024 | 147.20 | 147.80 | 147.20 | 147.80 | 146.91 | 130 |
| 02 Jan 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.53 | 15 |
| 29 Dec 2023 | 143.00 | 143.40 | 143.00 | 143.40 | 142.54 | - |
| 28 Dec 2023 | 141.80 | 142.40 | 141.40 | 141.40 | 140.55 | 50 |
| 27 Dec 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 141.74 | 12 |
| 22 Dec 2023 | 141.80 | 142.00 | 141.80 | 142.00 | 141.15 | 20 |
| 21 Dec 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 141.54 | - |
| 20 Dec 2023 | 143.80 | 143.80 | 143.80 | 143.80 | 142.94 | - |
| 19 Dec 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 141.74 | - |
| 18 Dec 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 139.95 | 7 |
| 15 Dec 2023 | 139.80 | 140.40 | 139.80 | 140.40 | 139.56 | 55 |
| 14 Dec 2023 | 147.40 | 147.40 | 143.00 | 143.00 | 142.14 | 78 |
| 13 Dec 2023 | 153.00 | 153.40 | 153.00 | 153.40 | 152.48 | 20 |
| 12 Dec 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 150.69 | - |
| 11 Dec 2023 | 147.40 | 147.40 | 147.40 | 147.40 | 146.51 | - |
| 08 Dec 2023 | 149.80 | 149.80 | 149.80 | 149.80 | 148.90 | - |
| 07 Dec 2023 | 149.80 | 149.80 | 149.80 | 149.80 | 148.90 | - |
| 06 Dec 2023 | 151.60 | 152.00 | 149.60 | 149.60 | 148.70 | 56 |
| 05 Dec 2023 | 150.40 | 150.40 | 150.40 | 150.40 | 149.50 | - |
| 04 Dec 2023 | 149.20 | 149.20 | 149.20 | 149.20 | 148.30 | - |
| 01 Dec 2023 | 150.40 | 151.00 | 150.20 | 150.20 | 149.30 | 62 |
| 30 Nov 2023 | 148.60 | 148.60 | 148.60 | 148.60 | 147.71 | - |
| 29 Nov 2023 | 148.60 | 148.60 | 148.60 | 148.60 | 147.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.