Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,367.67 -1,608.82 (-2.68%) CMC Crypto 200
1,215.06 -46.13 (-3.66%)
Progressive Corp (PGV.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM 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 | 194.06 | 194.06 | 194.06 | 194.06 | 194.06 | 100 |
| 03 Jul 2024 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | - |
| 03 Jul 2024 | 0.1 Dividend | |||||
| 02 Jul 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.90 | - |
| 01 Jul 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 193.92 | - |
| 28 Jun 2024 | 196.92 | 196.92 | 196.58 | 196.58 | 196.48 | 100 |
| 27 Jun 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 194.22 | - |
| 26 Jun 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.76 | - |
| 25 Jun 2024 | 195.76 | 195.76 | 195.76 | 195.76 | 195.66 | - |
| 24 Jun 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.58 | - |
| 21 Jun 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 195.98 | - |
| 20 Jun 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.36 | - |
| 19 Jun 2024 | 195.48 | 195.48 | 195.48 | 195.48 | 195.38 | - |
| 18 Jun 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.64 | - |
| 17 Jun 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.60 | - |
| 14 Jun 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.88 | - |
| 13 Jun 2024 | 186.48 | 188.98 | 186.48 | 188.98 | 188.88 | 30 |
| 12 Jun 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.44 | - |
| 11 Jun 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.26 | - |
| 10 Jun 2024 | 196.94 | 196.94 | 196.94 | 196.94 | 196.84 | - |
| 07 Jun 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.20 | - |
| 06 Jun 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.44 | - |
| 05 Jun 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.54 | - |
| 04 Jun 2024 | 191.14 | 191.14 | 191.14 | 191.14 | 191.04 | - |
| 03 Jun 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.10 | - |
| 31 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.90 | - |
| 30 May 2024 | 186.02 | 190.98 | 186.02 | 190.98 | 190.88 | 3 |
| 29 May 2024 | 187.56 | 187.56 | 187.56 | 187.56 | 187.46 | - |
| 28 May 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.42 | - |
| 27 May 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.42 | - |
| 24 May 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.80 | - |
| 23 May 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.00 | - |
| 22 May 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.02 | - |
| 21 May 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 189.62 | - |
| 20 May 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.36 | - |
| 17 May 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 189.64 | - |
| 16 May 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 192.06 | - |
| 15 May 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.70 | - |
| 14 May 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.16 | - |
| 13 May 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 200.15 | - |
| 10 May 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.20 | - |
| 09 May 2024 | 200.05 | 200.05 | 200.05 | 200.05 | 199.95 | - |
| 08 May 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 199.78 | - |
| 07 May 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 199.62 | - |
| 06 May 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.32 | - |
| 03 May 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.08 | - |
| 02 May 2024 | 196.82 | 196.82 | 196.82 | 196.82 | 196.72 | - |
| 30 Apr 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.20 | - |
| 29 Apr 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.74 | - |
| 26 Apr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.40 | - |
| 25 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.90 | - |
| 24 Apr 2024 | 199.56 | 199.56 | 199.56 | 199.56 | 199.46 | - |
| 23 Apr 2024 | 199.10 | 200.25 | 199.10 | 200.25 | 200.15 | 8 |
| 22 Apr 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.20 | - |
| 19 Apr 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.00 | - |
| 18 Apr 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 195.48 | - |
| 17 Apr 2024 | 195.66 | 195.66 | 195.66 | 195.66 | 195.56 | - |
| 16 Apr 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.50 | - |
| 15 Apr 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.22 | - |
| 12 Apr 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.44 | - |
| 11 Apr 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.00 | - |
| 10 Apr 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.00 | - |
| 09 Apr 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 192.92 | - |
| 08 Apr 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.72 | - |
| 05 Apr 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.62 | - |
| 04 Apr 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.80 | - |
| 03 Apr 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.62 | - |
| 03 Apr 2024 | 0.1 Dividend | |||||
| 02 Apr 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.34 | - |
| 28 Mar 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.00 | - |
| 27 Mar 2024 | 188.40 | 188.60 | 188.40 | 188.60 | 188.41 | - |
| 26 Mar 2024 | 189.60 | 190.40 | 189.60 | 190.40 | 190.20 | 12 |
| 25 Mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.41 | - |
| 22 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.81 | - |
| 21 Mar 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.61 | - |
| 20 Mar 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.41 | - |
| 19 Mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.41 | - |
| 18 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.81 | - |
| 15 Mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.01 | - |
| 14 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.21 | - |
| 13 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.41 | - |
| 12 Mar 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.42 | - |
| 11 Mar 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.41 | 55 |
| 08 Mar 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.42 | - |
| 07 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.82 | - |
| 06 Mar 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.02 | - |
| 05 Mar 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.62 | - |
| 04 Mar 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.22 | - |
| 01 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.82 | - |
| 29 Feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.42 | - |
| 28 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.62 | - |
| 27 Feb 2024 | 177.80 | 177.80 | 175.80 | 175.80 | 175.62 | 10 |
| 26 Feb 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.82 | - |
| 23 Feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.42 | - |
| 22 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.22 | - |
| 21 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.42 | 25 |
| 20 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.42 | - |
| 19 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.82 | - |
| 16 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.02 | - |
| 15 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.22 | - |
| *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.