Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,187.88 -730.47 (-1.26%) CMC Crypto 200
1,181.11 -27.58 (-2.28%)
Progressive Corp (PGV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:22PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 194.66 | 195.48 | 194.00 | 195.48 | 195.48 | 70 |
| 04 Jul 2024 | 194.02 | 195.88 | 194.02 | 195.88 | 195.88 | 154 |
| 03 Jul 2024 | 195.66 | 198.00 | 195.50 | 195.50 | 195.50 | 367 |
| 03 Jul 2024 | 0.1 Dividend | |||||
| 02 Jul 2024 | 194.18 | 194.18 | 193.20 | 193.20 | 193.10 | 257 |
| 01 Jul 2024 | 194.02 | 195.52 | 194.02 | 194.36 | 194.26 | 33 |
| 28 Jun 2024 | 196.92 | 196.92 | 196.60 | 196.60 | 196.50 | 20 |
| 27 Jun 2024 | 195.20 | 195.20 | 194.50 | 194.50 | 194.40 | 292 |
| 26 Jun 2024 | 193.88 | 193.88 | 192.68 | 192.68 | 192.58 | 12 |
| 25 Jun 2024 | 195.68 | 197.44 | 195.68 | 197.14 | 197.04 | 60 |
| 24 Jun 2024 | 194.74 | 198.56 | 194.74 | 198.56 | 198.46 | 25 |
| 21 Jun 2024 | 196.08 | 196.08 | 195.10 | 195.48 | 195.38 | - |
| 20 Jun 2024 | 195.56 | 196.26 | 195.56 | 196.26 | 196.16 | - |
| 19 Jun 2024 | 195.38 | 195.38 | 195.04 | 195.04 | 194.94 | - |
| 18 Jun 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.66 | - |
| 17 Jun 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 189.78 | - |
| 14 Jun 2024 | 189.08 | 189.08 | 189.08 | 189.08 | 188.98 | - |
| 13 Jun 2024 | 186.50 | 188.76 | 186.50 | 188.48 | 188.38 | 15 |
| 12 Jun 2024 | 193.54 | 193.54 | 186.52 | 186.72 | 186.62 | 66 |
| 11 Jun 2024 | 194.46 | 194.98 | 193.12 | 193.64 | 193.54 | 100 |
| 10 Jun 2024 | 196.76 | 196.76 | 194.72 | 194.88 | 194.78 | - |
| 07 Jun 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.14 | - |
| 06 Jun 2024 | 194.54 | 196.04 | 194.04 | 195.58 | 195.48 | 588 |
| 05 Jun 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.54 | - |
| 04 Jun 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.52 | 5 |
| 03 Jun 2024 | 195.12 | 196.30 | 195.12 | 196.30 | 196.20 | 2 |
| 31 May 2024 | 190.50 | 190.50 | 190.02 | 190.40 | 190.30 | - |
| 30 May 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 185.92 | - |
| 29 May 2024 | 187.56 | 187.58 | 187.56 | 187.58 | 187.48 | - |
| 28 May 2024 | 187.52 | 187.78 | 186.82 | 187.78 | 187.68 | 52 |
| 27 May 2024 | 188.64 | 188.64 | 187.64 | 187.64 | 187.54 | 54 |
| 24 May 2024 | 187.92 | 187.92 | 187.88 | 187.88 | 187.78 | - |
| 23 May 2024 | 190.06 | 190.06 | 187.70 | 188.52 | 188.42 | - |
| 22 May 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.02 | - |
| 21 May 2024 | 189.72 | 193.64 | 189.72 | 192.50 | 192.40 | - |
| 20 May 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.36 | - |
| 17 May 2024 | 189.92 | 192.00 | 189.92 | 192.00 | 191.90 | 6 |
| 16 May 2024 | 192.16 | 192.16 | 190.12 | 190.12 | 190.02 | 10 |
| 15 May 2024 | 196.76 | 196.76 | 190.86 | 191.10 | 191.00 | - |
| 14 May 2024 | 196.24 | 196.84 | 196.24 | 196.84 | 196.74 | - |
| 13 May 2024 | 200.20 | 200.20 | 197.86 | 197.86 | 197.76 | - |
| 10 May 2024 | 198.30 | 198.30 | 198.28 | 198.28 | 198.18 | 6 |
| 09 May 2024 | 200.00 | 201.15 | 200.00 | 201.15 | 201.05 | 20 |
| 08 May 2024 | 199.90 | 200.90 | 199.88 | 200.90 | 200.80 | 48 |
| 07 May 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 199.58 | - |
| 06 May 2024 | 193.44 | 193.44 | 192.00 | 192.00 | 191.90 | 2,565 |
| 03 May 2024 | 195.20 | 196.60 | 195.20 | 196.60 | 196.50 | 12 |
| 02 May 2024 | 196.84 | 196.84 | 196.84 | 196.84 | 196.74 | - |
| 30 Apr 2024 | 192.28 | 195.10 | 192.14 | 194.70 | 194.60 | - |
| 29 Apr 2024 | 193.74 | 193.74 | 191.28 | 191.28 | 191.18 | - |
| 26 Apr 2024 | 195.50 | 196.50 | 195.30 | 195.30 | 195.20 | 35 |
| 25 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.90 | - |
| 24 Apr 2024 | 199.54 | 199.54 | 197.86 | 197.90 | 197.80 | - |
| 23 Apr 2024 | 199.26 | 200.25 | 199.10 | 199.10 | 199.00 | - |
| 22 Apr 2024 | 201.25 | 204.70 | 201.25 | 204.70 | 204.59 | 5 |
| 19 Apr 2024 | 195.34 | 202.10 | 195.34 | 200.65 | 200.55 | 15 |
| 18 Apr 2024 | 195.52 | 196.50 | 195.52 | 196.46 | 196.36 | - |
| 17 Apr 2024 | 195.42 | 197.46 | 194.50 | 194.50 | 194.40 | 60 |
| 16 Apr 2024 | 193.58 | 196.12 | 193.58 | 196.12 | 196.02 | - |
| 15 Apr 2024 | 191.26 | 194.28 | 191.26 | 193.76 | 193.66 | 31 |
| 12 Apr 2024 | 188.56 | 189.26 | 188.56 | 189.26 | 189.16 | 12 |
| 11 Apr 2024 | 191.10 | 191.10 | 189.16 | 189.50 | 189.40 | 40 |
| 10 Apr 2024 | 188.08 | 188.08 | 188.06 | 188.06 | 187.96 | - |
| 09 Apr 2024 | 192.98 | 192.98 | 189.78 | 189.78 | 189.68 | 30 |
| 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 | 193.90 | 194.90 | 193.60 | 194.90 | 194.80 | 2,205 |
| 03 Apr 2024 | 193.70 | 195.00 | 193.70 | 195.00 | 194.90 | 30 |
| 03 Apr 2024 | 0.1 Dividend | |||||
| 02 Apr 2024 | 197.00 | 197.32 | 197.00 | 197.32 | 197.12 | 54 |
| 28 Mar 2024 | 190.00 | 192.20 | 190.00 | 192.20 | 192.00 | 40 |
| 27 Mar 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.01 | - |
| 26 Mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.41 | - |
| 25 Mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.41 | - |
| 22 Mar 2024 | 189.20 | 190.80 | 189.20 | 190.80 | 190.60 | - |
| 21 Mar 2024 | 187.80 | 189.40 | 187.80 | 189.40 | 189.21 | - |
| 20 Mar 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.41 | - |
| 19 Mar 2024 | 189.60 | 189.60 | 188.20 | 188.40 | 188.21 | - |
| 18 Mar 2024 | 188.00 | 190.40 | 188.00 | 189.20 | 189.01 | 32 |
| 15 Mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.01 | - |
| 14 Mar 2024 | 182.40 | 183.60 | 182.40 | 183.60 | 183.41 | 85 |
| 13 Mar 2024 | 181.80 | 181.80 | 181.00 | 181.00 | 180.81 | - |
| 12 Mar 2024 | 179.60 | 181.40 | 179.60 | 181.40 | 181.21 | 970 |
| 11 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.22 | - |
| 08 Mar 2024 | 178.60 | 180.40 | 178.60 | 180.40 | 180.22 | 120 |
| 07 Mar 2024 | 179.00 | 181.20 | 176.80 | 178.80 | 178.62 | 30 |
| 06 Mar 2024 | 175.20 | 178.60 | 175.20 | 178.60 | 178.42 | 270 |
| 05 Mar 2024 | 173.40 | 174.80 | 173.40 | 174.60 | 174.42 | - |
| 04 Mar 2024 | 172.20 | 174.00 | 172.20 | 174.00 | 173.82 | - |
| 01 Mar 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.02 | - |
| 29 Feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.42 | - |
| 28 Feb 2024 | 176.80 | 177.20 | 176.80 | 177.20 | 177.02 | - |
| 27 Feb 2024 | 177.80 | 179.40 | 177.80 | 179.40 | 179.22 | 60 |
| 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 | 175.20 | 175.20 | 175.20 | 175.20 | 175.02 | - |
| 21 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.42 | - |
| 20 Feb 2024 | 174.60 | 174.60 | 174.40 | 174.60 | 174.42 | - |
| 19 Feb 2024 | 174.80 | 176.00 | 174.80 | 176.00 | 175.82 | 8 |
| 16 Feb 2024 | 175.00 | 175.00 | 174.80 | 174.80 | 174.62 | - |
| *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.