Progressive Corp (PGV.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 11:16AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 195.20 | 196.60 | 195.20 | 196.60 | 196.60 | 12 |
| May 02, 2024 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | - |
| Apr 30, 2024 | 192.28 | 195.10 | 192.14 | 194.70 | 194.70 | - |
| Apr 29, 2024 | 193.74 | 193.74 | 191.28 | 191.28 | 191.28 | - |
| Apr 26, 2024 | 195.50 | 196.50 | 195.30 | 195.30 | 195.30 | 35 |
| Apr 25, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Apr 24, 2024 | 199.54 | 199.54 | 197.86 | 197.90 | 197.90 | - |
| Apr 23, 2024 | 199.26 | 200.25 | 199.10 | 199.10 | 199.10 | - |
| Apr 22, 2024 | 201.25 | 204.70 | 201.25 | 204.70 | 204.70 | 5 |
| Apr 19, 2024 | 195.34 | 202.10 | 195.34 | 200.65 | 200.65 | 15 |
| Apr 18, 2024 | 195.52 | 196.50 | 195.52 | 196.46 | 196.46 | - |
| Apr 17, 2024 | 195.42 | 197.46 | 194.50 | 194.50 | 194.50 | 60 |
| Apr 16, 2024 | 193.58 | 196.12 | 193.58 | 196.12 | 196.12 | - |
| Apr 15, 2024 | 191.26 | 194.28 | 191.26 | 193.76 | 193.76 | 31 |
| Apr 12, 2024 | 188.56 | 189.26 | 188.56 | 189.26 | 189.26 | 12 |
| Apr 11, 2024 | 191.10 | 191.10 | 189.16 | 189.50 | 189.50 | 40 |
| Apr 10, 2024 | 188.08 | 188.08 | 188.06 | 188.06 | 188.06 | - |
| Apr 09, 2024 | 192.98 | 192.98 | 189.78 | 189.78 | 189.78 | 30 |
| Apr 08, 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
| Apr 05, 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
| Apr 04, 2024 | 193.90 | 194.90 | 193.60 | 194.90 | 194.90 | 2,205 |
| Apr 03, 2024 | 193.70 | 195.00 | 193.70 | 195.00 | 195.00 | 30 |
| Apr 03, 2024 | 0.1 Dividend | |||||
| Apr 02, 2024 | 197.00 | 197.32 | 197.00 | 197.32 | 197.22 | 54 |
| Mar 28, 2024 | 190.00 | 192.20 | 190.00 | 192.20 | 192.10 | 40 |
| Mar 27, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.10 | - |
| Mar 26, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| Mar 25, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.50 | - |
| Mar 22, 2024 | 189.20 | 190.80 | 189.20 | 190.80 | 190.70 | - |
| Mar 21, 2024 | 187.80 | 189.40 | 187.80 | 189.40 | 189.30 | - |
| Mar 20, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.50 | - |
| Mar 19, 2024 | 189.60 | 189.60 | 188.20 | 188.40 | 188.30 | - |
| Mar 18, 2024 | 188.00 | 190.40 | 188.00 | 189.20 | 189.10 | 32 |
| Mar 15, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.11 | - |
| Mar 14, 2024 | 182.40 | 183.60 | 182.40 | 183.60 | 183.51 | 85 |
| Mar 13, 2024 | 181.80 | 181.80 | 181.00 | 181.00 | 180.91 | - |
| Mar 12, 2024 | 179.60 | 181.40 | 179.60 | 181.40 | 181.31 | 970 |
| Mar 11, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.31 | - |
| Mar 08, 2024 | 178.60 | 180.40 | 178.60 | 180.40 | 180.31 | 120 |
| Mar 07, 2024 | 179.00 | 181.20 | 176.80 | 178.80 | 178.71 | 30 |
| Mar 06, 2024 | 175.20 | 178.60 | 175.20 | 178.60 | 178.51 | 270 |
| Mar 05, 2024 | 173.40 | 174.80 | 173.40 | 174.60 | 174.51 | - |
| Mar 04, 2024 | 172.20 | 174.00 | 172.20 | 174.00 | 173.91 | - |
| Mar 01, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| Feb 29, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
| Feb 28, 2024 | 176.80 | 177.20 | 176.80 | 177.20 | 177.11 | - |
| Feb 27, 2024 | 177.80 | 179.40 | 177.80 | 179.40 | 179.31 | 60 |
| 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 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
| Feb 21, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | - |
| Feb 20, 2024 | 174.60 | 174.60 | 174.40 | 174.60 | 174.51 | - |
| Feb 19, 2024 | 174.80 | 176.00 | 174.80 | 176.00 | 175.91 | 8 |
| Feb 16, 2024 | 175.00 | 175.00 | 174.80 | 174.80 | 174.71 | - |
| Feb 15, 2024 | 175.40 | 176.00 | 175.40 | 176.00 | 175.91 | 28 |
| 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 | 168.60 | 170.00 | 168.60 | 168.80 | 168.71 | 114 |
| Feb 09, 2024 | 169.20 | 169.20 | 168.80 | 168.80 | 168.71 | - |
| Feb 08, 2024 | 168.40 | 170.00 | 168.40 | 169.40 | 169.31 | 12 |
| Feb 07, 2024 | 167.00 | 170.00 | 167.00 | 168.80 | 168.71 | 7 |
| Feb 06, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.51 | - |
| Feb 05, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.72 | - |
| Feb 02, 2024 | 163.80 | 166.80 | 163.80 | 166.80 | 166.72 | - |
| Feb 01, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.52 | - |
| Jan 31, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.52 | - |
| Jan 30, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.52 | - |
| Jan 29, 2024 | 164.80 | 165.20 | 164.80 | 165.20 | 165.12 | - |
| Jan 26, 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.72 | - |
| Jan 25, 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.72 | - |
| Jan 24, 2024 | 156.40 | 163.40 | 155.40 | 163.40 | 163.32 | 261 |
| Jan 23, 2024 | 155.60 | 157.00 | 155.60 | 157.00 | 156.92 | - |
| Jan 22, 2024 | 155.40 | 156.80 | 155.40 | 156.80 | 156.72 | - |
| Jan 19, 2024 | 155.60 | 158.40 | 155.60 | 158.40 | 158.32 | 30 |
| Jan 18, 2024 | 154.60 | 156.00 | 154.60 | 156.00 | 155.92 | - |
| Jan 18, 2024 | 0.85 Dividend | |||||
| Jan 17, 2024 | 154.40 | 156.40 | 154.40 | 156.00 | 155.07 | - |
| Jan 16, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 151.89 | - |
| Jan 15, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.09 | - |
| Jan 12, 2024 | 152.80 | 153.60 | 152.80 | 153.00 | 152.09 | 35 |
| Jan 11, 2024 | 150.80 | 150.80 | 150.40 | 150.40 | 149.50 | 141 |
| Jan 10, 2024 | 152.20 | 152.20 | 149.80 | 149.80 | 148.91 | 20 |
| Jan 09, 2024 | 150.80 | 151.00 | 150.80 | 151.00 | 150.10 | - |
| Jan 08, 2024 | 148.00 | 148.40 | 148.00 | 148.40 | 147.52 | - |
| Jan 05, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.11 | - |
| Jan 04, 2024 | 149.40 | 150.00 | 149.20 | 149.80 | 148.91 | - |
| Jan 03, 2024 | 147.20 | 150.40 | 147.20 | 149.80 | 148.91 | - |
| Jan 02, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.54 | - |
| Dec 29, 2023 | 143.00 | 143.20 | 143.00 | 143.20 | 142.35 | - |
| Dec 28, 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 140.96 | - |
| Dec 27, 2023 | 142.40 | 142.40 | 141.40 | 141.40 | 140.56 | - |
| Dec 22, 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 140.96 | - |
| Dec 21, 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 141.55 | - |
| Dec 20, 2023 | 143.80 | 143.80 | 143.80 | 143.80 | 142.94 | - |
| Dec 19, 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 141.75 | - |
| Dec 18, 2023 | 140.80 | 142.20 | 140.80 | 142.20 | 141.35 | - |
| Dec 15, 2023 | 139.80 | 140.80 | 139.80 | 140.80 | 139.96 | - |
| Dec 14, 2023 | 147.20 | 147.20 | 139.80 | 139.80 | 138.97 | 10 |
| Dec 13, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 152.09 | - |
| Dec 12, 2023 | 151.60 | 151.80 | 151.40 | 151.80 | 150.90 | - |
| *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.