Progressive Corp (PGV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:19AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 10 May 2024 | 198.30 | 198.30 | 198.28 | 198.28 | 198.28 | 6 |
| 09 May 2024 | 200.00 | 201.15 | 200.00 | 201.15 | 201.15 | 20 |
| 08 May 2024 | 199.90 | 200.90 | 199.88 | 200.90 | 200.90 | 48 |
| 07 May 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 199.68 | - |
| 06 May 2024 | 193.44 | 193.44 | 192.00 | 192.00 | 192.00 | 2,565 |
| 03 May 2024 | 195.20 | 196.60 | 195.20 | 196.60 | 196.60 | 12 |
| 02 May 2024 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | - |
| 30 Apr 2024 | 192.28 | 195.10 | 192.14 | 194.70 | 194.70 | - |
| 29 Apr 2024 | 193.74 | 193.74 | 191.28 | 191.28 | 191.28 | - |
| 26 Apr 2024 | 195.50 | 196.50 | 195.30 | 195.30 | 195.30 | 35 |
| 25 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 24 Apr 2024 | 199.54 | 199.54 | 197.86 | 197.90 | 197.90 | - |
| 23 Apr 2024 | 199.26 | 200.25 | 199.10 | 199.10 | 199.10 | - |
| 22 Apr 2024 | 201.25 | 204.70 | 201.25 | 204.70 | 204.70 | 5 |
| 19 Apr 2024 | 195.34 | 202.10 | 195.34 | 200.65 | 200.65 | 15 |
| 18 Apr 2024 | 195.52 | 196.50 | 195.52 | 196.46 | 196.46 | - |
| 17 Apr 2024 | 195.42 | 197.46 | 194.50 | 194.50 | 194.50 | 60 |
| 16 Apr 2024 | 193.58 | 196.12 | 193.58 | 196.12 | 196.12 | - |
| 15 Apr 2024 | 191.26 | 194.28 | 191.26 | 193.76 | 193.76 | 31 |
| 12 Apr 2024 | 188.56 | 189.26 | 188.56 | 189.26 | 189.26 | 12 |
| 11 Apr 2024 | 191.10 | 191.10 | 189.16 | 189.50 | 189.50 | 40 |
| 10 Apr 2024 | 188.08 | 188.08 | 188.06 | 188.06 | 188.06 | - |
| 09 Apr 2024 | 192.98 | 192.98 | 189.78 | 189.78 | 189.78 | 30 |
| 08 Apr 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
| 05 Apr 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
| 04 Apr 2024 | 193.90 | 194.90 | 193.60 | 194.90 | 194.90 | 2,205 |
| 03 Apr 2024 | 193.70 | 195.00 | 193.70 | 195.00 | 195.00 | 30 |
| 03 Apr 2024 | 0.1 Dividend | |||||
| 02 Apr 2024 | 197.00 | 197.32 | 197.00 | 197.32 | 197.22 | 54 |
| 28 Mar 2024 | 190.00 | 192.20 | 190.00 | 192.20 | 192.10 | 40 |
| 27 Mar 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.10 | - |
| 26 Mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| 25 Mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| 22 Mar 2024 | 189.20 | 190.80 | 189.20 | 190.80 | 190.70 | - |
| 21 Mar 2024 | 187.80 | 189.40 | 187.80 | 189.40 | 189.30 | - |
| 20 Mar 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.50 | - |
| 19 Mar 2024 | 189.60 | 189.60 | 188.20 | 188.40 | 188.30 | - |
| 18 Mar 2024 | 188.00 | 190.40 | 188.00 | 189.20 | 189.10 | 32 |
| 15 Mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.11 | - |
| 14 Mar 2024 | 182.40 | 183.60 | 182.40 | 183.60 | 183.51 | 85 |
| 13 Mar 2024 | 181.80 | 181.80 | 181.00 | 181.00 | 180.91 | - |
| 12 Mar 2024 | 179.60 | 181.40 | 179.60 | 181.40 | 181.31 | 970 |
| 11 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.31 | - |
| 08 Mar 2024 | 178.60 | 180.40 | 178.60 | 180.40 | 180.31 | 120 |
| 07 Mar 2024 | 179.00 | 181.20 | 176.80 | 178.80 | 178.71 | 30 |
| 06 Mar 2024 | 175.20 | 178.60 | 175.20 | 178.60 | 178.51 | 270 |
| 05 Mar 2024 | 173.40 | 174.80 | 173.40 | 174.60 | 174.51 | - |
| 04 Mar 2024 | 172.20 | 174.00 | 172.20 | 174.00 | 173.91 | - |
| 01 Mar 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| 29 Feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
| 28 Feb 2024 | 176.80 | 177.20 | 176.80 | 177.20 | 177.11 | - |
| 27 Feb 2024 | 177.80 | 179.40 | 177.80 | 179.40 | 179.31 | 60 |
| 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 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| 21 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | - |
| 20 Feb 2024 | 174.60 | 174.60 | 174.40 | 174.60 | 174.51 | - |
| 19 Feb 2024 | 174.80 | 176.00 | 174.80 | 176.00 | 175.91 | 8 |
| 16 Feb 2024 | 175.00 | 175.00 | 174.80 | 174.80 | 174.71 | - |
| 15 Feb 2024 | 175.40 | 176.00 | 175.40 | 176.00 | 175.91 | 28 |
| 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 | 168.60 | 170.00 | 168.60 | 168.80 | 168.71 | 114 |
| 09 Feb 2024 | 169.20 | 169.20 | 168.80 | 168.80 | 168.71 | - |
| 08 Feb 2024 | 168.40 | 170.00 | 168.40 | 169.40 | 169.31 | 12 |
| 07 Feb 2024 | 167.00 | 170.00 | 167.00 | 168.80 | 168.71 | 7 |
| 06 Feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.51 | - |
| 05 Feb 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.72 | - |
| 02 Feb 2024 | 163.80 | 166.80 | 163.80 | 166.80 | 166.72 | - |
| 01 Feb 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.52 | - |
| 31 Jan 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.52 | - |
| 30 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.52 | - |
| 29 Jan 2024 | 164.80 | 165.20 | 164.80 | 165.20 | 165.12 | - |
| 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 | 163.40 | 155.40 | 163.40 | 163.32 | 261 |
| 23 Jan 2024 | 155.60 | 157.00 | 155.60 | 157.00 | 156.92 | - |
| 22 Jan 2024 | 155.40 | 156.80 | 155.40 | 156.80 | 156.72 | - |
| 19 Jan 2024 | 155.60 | 158.40 | 155.60 | 158.40 | 158.32 | 30 |
| 18 Jan 2024 | 154.60 | 156.00 | 154.60 | 156.00 | 155.92 | - |
| 18 Jan 2024 | 0.85 Dividend | |||||
| 17 Jan 2024 | 154.40 | 156.40 | 154.40 | 156.00 | 155.07 | - |
| 16 Jan 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 151.89 | - |
| 15 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.09 | - |
| 12 Jan 2024 | 152.80 | 153.60 | 152.80 | 153.00 | 152.09 | 35 |
| 11 Jan 2024 | 150.80 | 150.80 | 150.40 | 150.40 | 149.50 | 141 |
| 10 Jan 2024 | 152.20 | 152.20 | 149.80 | 149.80 | 148.91 | 20 |
| 09 Jan 2024 | 150.80 | 151.00 | 150.80 | 151.00 | 150.10 | - |
| 08 Jan 2024 | 148.00 | 148.40 | 148.00 | 148.40 | 147.52 | - |
| 05 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.11 | - |
| 04 Jan 2024 | 149.40 | 150.00 | 149.20 | 149.80 | 148.91 | - |
| 03 Jan 2024 | 147.20 | 150.40 | 147.20 | 149.80 | 148.91 | - |
| 02 Jan 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.54 | - |
| 29 Dec 2023 | 143.00 | 143.20 | 143.00 | 143.20 | 142.35 | - |
| 28 Dec 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 140.96 | - |
| 27 Dec 2023 | 142.40 | 142.40 | 141.40 | 141.40 | 140.56 | - |
| 22 Dec 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 140.96 | - |
| 21 Dec 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 141.55 | - |
| 20 Dec 2023 | 143.80 | 143.80 | 143.80 | 143.80 | 142.94 | - |
| *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.