UK markets closed

Progressive Corp (PGV.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
196.64+6.22 (+3.27%)
As of 08:28AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024195.20196.64195.20196.64196.6426
31 May 2024190.42190.42190.42190.42190.42-
30 May 2024186.00186.00186.00186.00186.00-
29 May 2024187.54187.54187.54187.54187.54-
28 May 2024187.52187.52187.52187.52187.52-
27 May 2024187.50187.50187.50187.50187.50-
24 May 2024187.90187.90187.90187.90187.90-
23 May 2024190.04190.04190.04190.04190.04-
22 May 2024192.14192.14192.14192.14192.14-
21 May 2024189.58189.58189.58189.58189.58-
20 May 2024191.44194.44190.58190.58190.5835
17 May 2024189.90189.90189.90189.90189.90-
16 May 2024192.14192.14192.14192.14192.14-
15 May 2024196.72196.72196.72196.72196.72-
14 May 2024196.20196.20196.20196.20196.20-
13 May 2024200.15200.15200.15200.15200.15-
10 May 2024198.30198.30198.30198.30198.30-
09 May 2024199.98199.98198.30198.30198.30-
08 May 2024199.86201.25199.86201.25201.2575
07 May 2024199.66199.66199.66199.66199.66-
06 May 2024193.40193.40193.40193.40193.40-
03 May 2024195.12195.12195.12195.12195.12-
02 May 2024196.78196.78196.78196.78196.78-
30 Apr 2024192.30192.30192.30192.30192.30-
29 Apr 2024193.74195.18193.74195.18195.1824
26 Apr 2024195.50195.50195.50195.50195.50-
25 Apr 2024196.98196.98196.98196.98196.98-
24 Apr 2024199.50199.50199.50199.50199.50-
23 Apr 2024199.22199.22199.22199.22199.22-
22 Apr 2024201.10201.10201.10201.10201.10-
19 Apr 2024195.34195.34195.34195.34195.34-
18 Apr 2024195.56195.56195.56195.56195.56-
17 Apr 2024195.46195.46195.46195.46195.46-
16 Apr 2024193.52193.52193.52193.52193.52-
15 Apr 2024191.36191.36191.36191.36191.36-
12 Apr 2024188.56188.56188.56188.56188.56-
11 Apr 2024191.10191.10191.10191.10191.10-
10 Apr 2024188.04188.04188.04188.04188.04-
09 Apr 2024192.98192.98192.98192.98192.98-
08 Apr 2024193.86193.86193.86193.86193.86-
05 Apr 2024192.74192.74192.74192.74192.74-
04 Apr 2024193.84193.84193.84193.84193.84-
03 Apr 2024193.70193.70193.70193.70193.70-
03 Apr 20240.1 Dividend
02 Apr 2024195.50195.50195.50195.50195.40-
28 Mar 2024190.00190.00190.00190.00189.90-
27 Mar 2024188.00188.00188.00188.00187.90-
26 Mar 2024189.40189.40189.40189.40189.30-
25 Mar 2024189.20189.20189.20189.20189.10-
22 Mar 2024189.00189.00189.00189.00188.90-
21 Mar 2024187.60187.60187.60187.60187.50-
20 Mar 2024188.60188.60188.60188.60188.50-
19 Mar 2024189.40189.40189.40189.40189.30-
18 Mar 2024187.80187.80187.80187.80187.70-
15 Mar 2024185.00185.00185.00185.00184.91-
14 Mar 2024182.20182.20182.20182.20182.11-
13 Mar 2024181.60181.60181.60181.60181.51-
12 Mar 2024179.40182.00179.40182.00181.916
11 Mar 2024180.40180.40180.40180.40180.31-
08 Mar 2024178.40181.60178.40181.60181.515
07 Mar 2024178.80178.80178.80178.80178.71-
06 Mar 2024175.00175.00175.00175.00174.91-
05 Mar 2024173.20173.20173.20173.20173.11-
04 Mar 2024172.20172.20172.20172.20172.11-
01 Mar 2024175.00175.00175.00175.00174.91-
29 Feb 2024176.40176.40176.40176.40176.31-
28 Feb 2024176.60176.60176.60176.60176.51-
27 Feb 2024177.60177.60177.60177.60177.51-
26 Feb 2024176.20176.20176.20176.20176.11-
23 Feb 2024176.40176.40176.40176.40176.31-
22 Feb 2024175.20175.20175.20175.20175.11-
21 Feb 2024174.40174.40174.40174.40174.31-
20 Feb 2024174.40174.40174.40174.40174.31-
19 Feb 2024174.80174.80174.80174.80174.71-
16 Feb 2024174.80174.80174.80174.80174.71-
15 Feb 2024175.20175.20175.20175.20175.11-
14 Feb 2024169.20169.20169.20169.20169.11-
13 Feb 2024168.40168.40168.40168.40168.31-
12 Feb 2024168.60168.60168.60168.60168.51-
09 Feb 2024169.00169.00169.00169.00168.91-
08 Feb 2024168.20168.20168.20168.20168.11-
07 Feb 2024166.80166.80166.80166.80166.71-
06 Feb 2024168.40168.40168.40168.40168.31-
05 Feb 2024166.60166.60166.60166.60166.51-
02 Feb 2024163.60163.60163.60163.60163.52-
01 Feb 2024164.40164.40164.40164.40164.32-
31 Jan 2024165.40165.40165.40165.40165.32-
30 Jan 2024163.40163.40163.40163.40163.32-
29 Jan 2024164.60166.20164.60166.20166.1126
26 Jan 2024163.60163.60163.60163.60163.52-
25 Jan 2024163.60163.60163.60163.60163.52-
24 Jan 2024156.20156.20156.20156.20156.12-
23 Jan 2024155.40155.40155.40155.40155.32-
22 Jan 2024155.20155.20155.20155.20155.12-
19 Jan 2024155.40155.40155.40155.40155.32-
18 Jan 2024154.40154.40154.40154.40154.32-
18 Jan 20240.85 Dividend
17 Jan 2024154.20154.20154.20154.20153.27-
16 Jan 2024153.20153.20153.20153.20152.28-
15 Jan 2024152.60152.60152.60152.60151.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...