Progressive Corp (PGV.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 195.76 | 195.76 | 195.76 | 195.76 | 195.76 | - |
| 24 June 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | - |
| 21 June 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | - |
| 20 June 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
| 19 June 2024 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | - |
| 18 June 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | - |
| 17 June 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| 14 June 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | - |
| 13 June 2024 | 186.48 | 188.98 | 186.48 | 188.98 | 188.98 | 30 |
| 12 June 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
| 11 June 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
| 10 June 2024 | 196.94 | 196.94 | 196.94 | 196.94 | 196.94 | - |
| 07 June 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| 06 June 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
| 05 June 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | - |
| 04 June 2024 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | - |
| 03 June 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| 31 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 30 May 2024 | 186.02 | 190.98 | 186.02 | 190.98 | 190.98 | 3 |
| 29 May 2024 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | - |
| 28 May 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.52 | - |
| 27 May 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.52 | - |
| 24 May 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 23 May 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| 22 May 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
| 21 May 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | - |
| 20 May 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
| 17 May 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | - |
| 16 May 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | - |
| 15 May 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| 14 May 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - |
| 13 May 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - |
| 10 May 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| 09 May 2024 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | - |
| 08 May 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 199.88 | - |
| 07 May 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 199.72 | - |
| 06 May 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
| 03 May 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | - |
| 02 May 2024 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | - |
| 30 Apr 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 29 Apr 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
| 26 Apr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 25 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 24 Apr 2024 | 199.56 | 199.56 | 199.56 | 199.56 | 199.56 | - |
| 23 Apr 2024 | 199.10 | 200.25 | 199.10 | 200.25 | 200.25 | 8 |
| 22 Apr 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| 19 Apr 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
| 18 Apr 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 195.58 | - |
| 17 Apr 2024 | 195.66 | 195.66 | 195.66 | 195.66 | 195.66 | - |
| 16 Apr 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| 15 Apr 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
| 12 Apr 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
| 11 Apr 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| 10 Apr 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| 09 Apr 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
| 08 Apr 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| 05 Apr 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
| 04 Apr 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| 03 Apr 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
| 03 Apr 2024 | 0.1 Dividend | |||||
| 02 Apr 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.44 | - |
| 28 Mar 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.10 | - |
| 27 Mar 2024 | 188.40 | 188.60 | 188.40 | 188.60 | 188.50 | - |
| 26 Mar 2024 | 189.60 | 190.40 | 189.60 | 190.40 | 190.30 | 12 |
| 25 Mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| 22 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.90 | - |
| 21 Mar 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.70 | - |
| 20 Mar 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.50 | - |
| 19 Mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| 18 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.90 | - |
| 15 Mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.11 | - |
| 14 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.31 | - |
| 13 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.51 | - |
| 12 Mar 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.51 | - |
| 11 Mar 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.51 | 55 |
| 08 Mar 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.51 | - |
| 07 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.91 | - |
| 06 Mar 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| 05 Mar 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.71 | - |
| 04 Mar 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.31 | - |
| 01 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | - |
| 29 Feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
| 28 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.71 | - |
| 27 Feb 2024 | 177.80 | 177.80 | 175.80 | 175.80 | 175.71 | 10 |
| 26 Feb 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | - |
| 23 Feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
| 22 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.31 | - |
| 21 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | 25 |
| 20 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | - |
| 19 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | - |
| 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 | 168.80 | 168.80 | 168.80 | 168.71 | - |
| 09 Feb 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.11 | - |
| 08 Feb 2024 | 168.40 | 170.00 | 168.40 | 170.00 | 169.91 | 3 |
| 07 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.91 | - |
| 06 Feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.51 | - |
| 05 Feb 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.71 | - |
| *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.