Progressive Corp (PGV.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 04:58PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 196.92 | 196.92 | 196.58 | 196.58 | 196.58 | 100 |
| Jun 27, 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | - |
| Jun 26, 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
| Jun 25, 2024 | 195.76 | 195.76 | 195.76 | 195.76 | 195.76 | - |
| Jun 24, 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | - |
| Jun 21, 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | - |
| Jun 20, 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
| Jun 19, 2024 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | - |
| Jun 18, 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | - |
| Jun 17, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| Jun 14, 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | - |
| Jun 13, 2024 | 186.48 | 188.98 | 186.48 | 188.98 | 188.98 | 30 |
| Jun 12, 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
| Jun 11, 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
| Jun 10, 2024 | 196.94 | 196.94 | 196.94 | 196.94 | 196.94 | - |
| Jun 07, 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| Jun 06, 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
| Jun 05, 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | - |
| Jun 04, 2024 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | - |
| Jun 03, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| May 31, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| May 30, 2024 | 186.02 | 190.98 | 186.02 | 190.98 | 190.98 | 3 |
| May 29, 2024 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | - |
| May 28, 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.52 | - |
| May 27, 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.52 | - |
| May 24, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| May 23, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| May 22, 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
| May 21, 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | - |
| May 20, 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
| May 17, 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | - |
| May 16, 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | - |
| May 15, 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| May 14, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - |
| May 13, 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - |
| May 10, 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| May 09, 2024 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | - |
| May 08, 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 199.88 | - |
| May 07, 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 199.72 | - |
| May 06, 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
| May 03, 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | - |
| May 02, 2024 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | - |
| Apr 30, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Apr 29, 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
| Apr 26, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| Apr 25, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Apr 24, 2024 | 199.56 | 199.56 | 199.56 | 199.56 | 199.56 | - |
| Apr 23, 2024 | 199.10 | 200.25 | 199.10 | 200.25 | 200.25 | 8 |
| Apr 22, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| Apr 19, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
| Apr 18, 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 195.58 | - |
| Apr 17, 2024 | 195.66 | 195.66 | 195.66 | 195.66 | 195.66 | - |
| Apr 16, 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| Apr 15, 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
| Apr 12, 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
| Apr 11, 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| Apr 10, 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| Apr 09, 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
| Apr 08, 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| Apr 05, 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
| Apr 04, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| Apr 03, 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
| Apr 03, 2024 | 0.1 Dividend | |||||
| Apr 02, 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.44 | - |
| Mar 28, 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.10 | - |
| Mar 27, 2024 | 188.40 | 188.60 | 188.40 | 188.60 | 188.50 | - |
| Mar 26, 2024 | 189.60 | 190.40 | 189.60 | 190.40 | 190.30 | 12 |
| Mar 25, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| Mar 22, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.90 | - |
| Mar 21, 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.70 | - |
| Mar 20, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.50 | - |
| Mar 19, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| Mar 18, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.90 | - |
| Mar 15, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.11 | - |
| Mar 14, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.31 | - |
| Mar 13, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.51 | - |
| Mar 12, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.51 | - |
| Mar 11, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.51 | 55 |
| Mar 08, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.51 | - |
| Mar 07, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.91 | - |
| Mar 06, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| Mar 05, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.71 | - |
| Mar 04, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.31 | - |
| Mar 01, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | - |
| Feb 29, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
| Feb 28, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.71 | - |
| Feb 27, 2024 | 177.80 | 177.80 | 175.80 | 175.80 | 175.71 | 10 |
| Feb 26, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.91 | - |
| Feb 23, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
| Feb 22, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.31 | - |
| Feb 21, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | 25 |
| Feb 20, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | - |
| Feb 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | - |
| Feb 16, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| Feb 15, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.31 | - |
| Feb 14, 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.31 | - |
| Feb 13, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.51 | - |
| Feb 12, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.71 | - |
| Feb 09, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.11 | - |
| Feb 08, 2024 | 168.40 | 170.00 | 168.40 | 170.00 | 169.91 | 3 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.