Progressive Corp (PGV.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | 50 |
| 03 Jul 2024 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | - |
| 03 Jul 2024 | 0.1 Dividend | |||||
| 02 Jul 2024 | 194.34 | 194.34 | 194.34 | 194.34 | 194.24 | - |
| 01 Jul 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.90 | - |
| 28 Jun 2024 | 196.92 | 196.92 | 196.92 | 196.92 | 196.82 | - |
| 27 Jun 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.20 | - |
| 26 Jun 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.76 | - |
| 25 Jun 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.60 | - |
| 24 Jun 2024 | 194.68 | 198.08 | 194.68 | 198.08 | 197.98 | 50 |
| 21 Jun 2024 | 196.02 | 196.02 | 196.02 | 196.02 | 195.92 | - |
| 20 Jun 2024 | 195.42 | 195.42 | 195.42 | 195.42 | 195.32 | - |
| 19 Jun 2024 | 195.26 | 195.26 | 195.26 | 195.26 | 195.16 | - |
| 18 Jun 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.64 | - |
| 17 Jun 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 189.78 | - |
| 14 Jun 2024 | 188.94 | 188.94 | 188.94 | 188.94 | 188.84 | - |
| 13 Jun 2024 | 186.44 | 186.44 | 186.44 | 186.44 | 186.34 | - |
| 12 Jun 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.42 | - |
| 11 Jun 2024 | 194.38 | 194.38 | 194.38 | 194.38 | 194.28 | - |
| 10 Jun 2024 | 196.82 | 196.82 | 196.82 | 196.82 | 196.72 | - |
| 07 Jun 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.10 | - |
| 06 Jun 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.40 | - |
| 05 Jun 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.50 | - |
| 04 Jun 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.02 | - |
| 03 Jun 2024 | 195.20 | 196.64 | 195.20 | 196.64 | 196.54 | 26 |
| 31 May 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 190.32 | - |
| 30 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.90 | - |
| 29 May 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.44 | - |
| 28 May 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.42 | - |
| 27 May 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.40 | - |
| 24 May 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.80 | - |
| 23 May 2024 | 190.04 | 190.04 | 190.04 | 190.04 | 189.94 | - |
| 22 May 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.04 | - |
| 21 May 2024 | 189.58 | 189.58 | 189.58 | 189.58 | 189.48 | - |
| 20 May 2024 | 191.44 | 194.44 | 190.58 | 190.58 | 190.48 | 35 |
| 17 May 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.80 | - |
| 16 May 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.04 | - |
| 15 May 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 196.62 | - |
| 14 May 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.10 | - |
| 13 May 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.05 | - |
| 10 May 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.20 | - |
| 09 May 2024 | 199.98 | 199.98 | 198.30 | 198.30 | 198.20 | - |
| 08 May 2024 | 199.86 | 201.25 | 199.86 | 201.25 | 201.15 | 75 |
| 07 May 2024 | 199.66 | 199.66 | 199.66 | 199.66 | 199.56 | - |
| 06 May 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.30 | - |
| 03 May 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.02 | - |
| 02 May 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.68 | - |
| 30 Apr 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.20 | - |
| 29 Apr 2024 | 193.74 | 195.18 | 193.74 | 195.18 | 195.08 | 24 |
| 26 Apr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.40 | - |
| 25 Apr 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.88 | - |
| 24 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.40 | - |
| 23 Apr 2024 | 199.22 | 199.22 | 199.22 | 199.22 | 199.12 | - |
| 22 Apr 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.00 | - |
| 19 Apr 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.24 | - |
| 18 Apr 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.46 | - |
| 17 Apr 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.36 | - |
| 16 Apr 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.42 | - |
| 15 Apr 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.26 | - |
| 12 Apr 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.46 | - |
| 11 Apr 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.00 | - |
| 10 Apr 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 187.94 | - |
| 09 Apr 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.88 | - |
| 08 Apr 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.76 | - |
| 05 Apr 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.64 | - |
| 04 Apr 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.74 | - |
| 03 Apr 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.60 | - |
| 03 Apr 2024 | 0.1 Dividend | |||||
| 02 Apr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.30 | - |
| 28 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.81 | - |
| 27 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.81 | - |
| 26 Mar 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.21 | - |
| 25 Mar 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.01 | - |
| 22 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.81 | - |
| 21 Mar 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.41 | - |
| 20 Mar 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.41 | - |
| 19 Mar 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.21 | - |
| 18 Mar 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.61 | - |
| 15 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.81 | - |
| 14 Mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.01 | - |
| 13 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.41 | - |
| 12 Mar 2024 | 179.40 | 182.00 | 179.40 | 182.00 | 181.81 | 6 |
| 11 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.21 | - |
| 08 Mar 2024 | 178.40 | 181.60 | 178.40 | 181.60 | 181.41 | 5 |
| 07 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.62 | - |
| 06 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.82 | - |
| 05 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.02 | - |
| 04 Mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.02 | - |
| 01 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.82 | - |
| 29 Feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.22 | - |
| 28 Feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.42 | - |
| 27 Feb 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.42 | - |
| 26 Feb 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.02 | - |
| 23 Feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.22 | - |
| 22 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.02 | - |
| 21 Feb 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.22 | - |
| 20 Feb 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.22 | - |
| 19 Feb 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.62 | - |
| 16 Feb 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.62 | - |
| 15 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.02 | - |
| *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.