Progressive

PGR
🏛️ germany →
207.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 91.58 91.58 91.58 91.58 0.0M
2021-12-29 91.24 91.66 91.24 91.66 0.0M
2021-12-28 90.92 91.48 90.92 91.48 0.0M
2021-12-27 89.20 89.82 89.20 89.82 0.0M
2021-12-23 88.96 89.76 88.96 89.58 0.0M
2021-12-22 89.50 89.50 88.90 88.90 0.0M
2021-12-21 90.12 90.12 90.12 90.12 0.0M
2021-12-20 88.82 88.82 88.22 88.38 0.0M
2021-12-17 90.56 90.56 90.56 90.56 0.0M
2021-12-16 90.06 90.06 90.06 90.06 0.0M
2021-12-15 85.88 85.88 85.88 85.88 0.0M
2021-12-14 85.58 85.58 85.58 85.58 0.0M
2021-12-13 84.04 84.04 84.04 84.04 0.0M
2021-12-10 84.06 84.06 84.06 84.06 0.0M
2021-12-09 83.62 83.62 83.62 83.62 0.0M
2021-12-08 85.58 85.58 85.34 85.34 0.0M
2021-12-07 85.72 85.72 85.72 85.72 0.0M
2021-12-06 84.32 84.32 84.32 84.32 0.0M
2021-12-03 84.80 84.80 84.80 84.80 0.0M
2021-12-02 82.54 82.54 82.54 82.54 0.0M
2021-12-01 82.32 82.32 82.22 82.22 0.0M
2021-11-30 83.30 83.30 83.30 83.30 0.0M
2021-11-29 84.18 84.18 84.18 84.18 0.0M
2021-11-26 83.84 83.84 83.84 83.84 0.0M
2021-11-25 85.20 85.20 85.20 85.20 0.0M
2021-11-24 83.78 83.78 83.78 83.78 0.0M
2021-11-23 81.56 81.56 81.56 81.56 0.0M
2021-11-22 80.12 80.12 80.12 80.12 0.0M
2021-11-19 79.80 79.80 79.80 79.80 0.0M
2021-11-18 79.92 79.92 79.50 79.50 0.0M
2021-11-17 82.86 82.86 82.86 82.86 0.0M
2021-11-16 82.38 82.38 82.38 82.38 0.0M
2021-11-15 83.64 83.74 83.64 83.74 0.0M
2021-11-12 83.50 83.68 83.50 83.68 0.0M
2021-11-11 83.26 83.26 82.76 82.76 0.0M
2021-11-10 82.20 82.20 82.20 82.20 0.0M
2021-11-09 82.78 82.78 82.50 82.50 0.0M
2021-11-08 82.64 82.66 82.64 82.66 0.0M
2021-11-05 81.70 81.90 81.70 81.90 0.0M
2021-11-04 82.00 82.00 82.00 82.00 0.0M
2021-11-03 81.54 81.54 81.54 81.54 0.0M
2021-11-02 81.30 81.42 81.30 81.42 0.0M
2021-11-01 82.02 82.02 81.18 81.18 0.0M
2021-10-29 81.56 82.24 81.56 82.24 0.0M
2021-10-28 81.16 81.42 81.16 81.42 0.0M
2021-10-27 82.88 82.88 82.88 82.88 0.0M
2021-10-26 82.84 82.96 82.84 82.96 0.0M
2021-10-25 82.36 83.24 81.84 83.24 0.0M
2021-10-22 81.10 81.62 81.10 81.52 0.0M
2021-10-21 80.72 80.72 80.58 80.58 0.0M
2021-10-20 79.22 79.94 79.22 79.94 0.0M
2021-10-19 77.32 77.74 77.32 77.74 0.0M
2021-10-18 78.44 78.44 78.00 78.00 0.0M
2021-10-15 77.60 77.78 77.60 77.78 0.0M
2021-10-14 78.34 78.96 77.48 77.48 0.0M
2021-10-13 78.08 78.60 77.98 77.98 0.0M
2021-10-12 78.36 78.86 78.36 78.86 0.0M
2021-10-11 78.34 79.82 78.34 79.82 0.0M
2021-10-08 78.76 79.28 78.76 79.28 0.0M
2021-10-07 79.96 80.30 79.96 80.30 0.0M
2021-10-06 78.24 78.54 78.24 78.54 0.0M
2021-10-05 77.64 78.24 77.64 78.24 0.0M
2021-10-04 77.94 77.94 77.94 77.94 0.0M
2021-10-01 77.64 77.64 77.64 77.64 0.0M
2021-09-30 78.74 78.84 78.74 78.84 0.0M
2021-09-29 77.44 77.44 77.06 77.06 0.0M
2021-09-28 77.48 77.48 77.48 77.48 0.0M
2021-09-27 78.18 78.40 77.80 78.40 0.0M
2021-09-24 77.70 77.70 77.70 77.70 0.0M
2021-09-23 78.62 78.62 78.62 78.62 0.0M
2021-09-22 78.58 78.58 78.58 78.58 0.0M
2021-09-21 78.62 78.62 78.58 78.58 0.0M
2021-09-20 78.48 78.56 78.00 78.56 0.0M
2021-09-17 78.84 78.84 78.84 78.84 0.0M
2021-09-16 78.76 78.76 78.76 78.76 0.0M
2021-09-15 78.74 78.74 78.74 78.74 0.0M
2021-09-14 79.36 79.36 78.70 78.70 0.0M
2021-09-13 78.96 79.60 78.96 79.12 0.0M
2021-09-10 78.82 78.82 78.82 78.82 0.0M
2021-09-09 79.34 79.34 79.34 79.34 0.0M
2021-09-08 79.42 79.54 79.42 79.54 0.0M
2021-09-07 80.84 81.56 80.48 80.48 0.0M
2021-09-06 81.40 81.40 81.40 81.40 0.0M
2021-09-03 80.96 80.96 80.56 80.58 0.0M
2021-09-02 81.08 81.08 80.94 80.94 0.0M
2021-09-01 81.64 81.64 81.64 81.64 0.0M
2021-08-31 81.26 81.26 81.26 81.26 0.0M
2021-08-30 82.40 82.40 82.40 82.40 0.0M
2021-08-27 81.66 81.66 81.66 81.66 0.0M
2021-08-26 81.54 81.54 81.54 81.54 0.0M
2021-08-25 82.08 82.08 82.08 82.08 0.0M
2021-08-24 82.74 82.74 82.74 82.74 0.0M
2021-08-23 83.30 83.30 83.30 83.30 0.0M
2021-08-20 82.02 82.44 82.02 82.44 0.0M
2021-08-19 81.42 81.42 81.42 81.42 0.0M
2021-08-18 81.40 81.40 81.40 81.40 0.0M
2021-08-17 82.10 82.10 80.90 80.90 0.0M
2021-08-16 81.10 81.10 81.10 81.10 0.0M
2021-08-13 82.30 82.30 82.30 82.30 0.0M
2021-08-12 82.40 82.84 82.40 82.84 0.0M
2021-08-11 81.90 81.90 81.82 81.82 0.0M
2021-08-10 82.42 82.42 82.42 82.42 0.0M
2021-08-09 82.04 82.04 82.02 82.02 0.0M
2021-08-06 80.40 81.08 80.40 81.08 0.0M
2021-08-05 80.44 80.44 80.44 80.44 0.0M
2021-08-04 81.06 81.06 80.44 80.44 0.0M
2021-08-03 80.04 80.10 80.04 80.10 0.0M
2021-08-02 80.24 80.24 80.24 80.24 0.0M
2021-07-30 80.12 80.12 80.12 80.12 0.0M
2021-07-29 79.58 79.58 79.58 79.58 0.0M
2021-07-28 80.80 80.80 80.66 80.66 0.0M
2021-07-27 79.86 79.86 79.52 79.52 0.0M
2021-07-26 79.98 80.06 79.98 80.00 0.0M
2021-07-23 79.28 79.28 79.28 79.28 0.0M
2021-07-22 79.54 79.54 79.54 79.54 0.0M
2021-07-21 80.00 80.00 80.00 80.00 0.0M
2021-07-20 80.24 80.24 80.24 80.24 0.0M
2021-07-19 81.06 81.06 81.06 81.06 0.0M
2021-07-16 80.14 80.14 79.02 79.02 0.0M
2021-07-15 82.02 82.02 82.02 82.02 0.0M
2021-07-14 82.58 83.00 82.58 82.90 0.0M
2021-07-13 83.92 84.04 83.92 84.04 0.0M
2021-07-12 83.60 83.60 83.42 83.42 0.0M
2021-07-09 82.90 84.32 82.90 84.32 0.0M
2021-07-08 83.60 83.60 82.68 83.60 0.0M
2021-07-07 82.44 82.44 82.12 82.12 0.0M
2021-07-06 82.98 82.98 82.88 82.88 0.0M
2021-07-05 83.50 83.50 83.50 83.50 0.0M
2021-07-02 83.20 83.50 83.20 83.50 0.0M
2021-07-01 82.90 82.90 82.62 82.62 0.0M
2021-06-30 82.52 82.52 82.52 82.52 0.0M
2021-06-29 81.44 82.40 81.44 82.40 0.0M
2021-06-28 81.02 81.02 80.74 80.74 0.0M
2021-06-25 80.10 80.10 79.66 79.66 0.0M
2021-06-24 79.48 79.48 79.46 79.46 0.0M
2021-06-23 79.58 79.58 79.26 79.26 0.0M
2021-06-22 79.48 79.48 79.48 79.48 0.0M
2021-06-21 77.16 77.16 77.16 77.16 0.0M
2021-06-18 76.86 76.86 76.86 76.86 0.0M
2021-06-17 77.00 77.04 77.00 77.04 0.0M
2021-06-16 77.02 77.02 76.44 76.44 0.0M
2021-06-15 76.62 76.62 76.54 76.54 0.0M
2021-06-14 77.26 77.26 76.58 76.58 0.0M
2021-06-11 76.90 77.26 76.90 77.26 0.0M
2021-06-10 77.72 77.76 77.72 77.76 0.0M
2021-06-09 78.48 78.48 78.08 78.08 0.0M
2021-06-08 78.90 78.90 78.90 78.90 0.0M
2021-06-07 82.16 82.16 79.20 79.20 0.0M
2021-06-04 82.34 82.34 82.34 82.34 0.0M
2021-06-03 82.20 82.20 82.20 82.20 0.0M
2021-06-02 81.06 81.18 81.06 81.18 0.0M
2021-06-01 80.92 81.06 80.92 81.06 0.0M
2021-05-31 81.00 81.00 81.00 81.00 0.0M
2021-05-28 81.40 81.40 81.40 81.40 0.0M
2021-05-27 80.42 80.88 80.42 80.88 0.0M
2021-05-26 79.28 79.84 79.28 79.84 0.0M
2021-05-25 79.60 79.60 79.02 79.02 0.0M
2021-05-21 83.24 83.24 83.20 83.20 0.0M
2021-05-20 82.62 82.62 81.96 81.96 0.0M
2021-05-19 86.12 86.76 85.00 85.00 0.0M
2021-05-18 87.46 87.46 86.50 86.50 0.0M
2021-05-17 87.94 88.18 87.50 87.50 0.0M
2021-05-14 87.58 87.58 87.58 87.58 0.0M
2021-05-13 86.54 86.54 86.54 86.54 0.0M
2021-05-12 86.14 87.14 86.14 87.14 0.0M
2021-05-11 86.60 86.76 86.60 86.76 0.0M
2021-05-10 86.36 86.70 86.36 86.70 0.0M
2021-05-07 86.14 86.14 86.14 86.14 0.0M
2021-05-06 86.18 86.18 86.18 86.18 0.0M
2021-05-05 85.66 85.66 85.66 85.66 0.0M
2021-05-04 84.84 85.22 84.84 85.22 0.0M
2021-05-03 83.78 83.78 83.78 83.78 0.0M
2021-04-30 83.70 83.70 83.70 83.70 0.0M
2021-04-29 82.72 82.72 82.72 82.72 0.0M
2021-04-28 82.52 82.52 82.52 82.52 0.0M
2021-04-27 82.62 82.62 82.62 82.62 0.0M
2021-04-26 83.08 83.08 83.08 83.08 0.0M
2021-04-23 83.08 83.08 83.08 83.08 0.0M
2021-04-22 83.90 83.90 83.90 83.90 0.0M
2021-04-21 82.68 82.68 82.68 82.68 0.0M
2021-04-20 82.22 82.22 82.22 82.22 0.0M
2021-04-19 82.14 82.14 82.14 82.14 0.0M
2021-04-16 83.58 83.58 83.58 83.58 0.0M
2021-04-15 81.04 81.04 81.04 81.04 0.0M
2021-04-14 81.10 81.10 81.10 81.10 0.0M
2021-04-13 80.82 80.82 80.82 80.82 0.0M
2021-04-12 80.04 80.42 80.04 80.42 0.0M
2021-04-09 79.60 79.60 79.60 79.60 0.0M
2021-04-08 80.72 80.72 80.72 80.72 0.0M
2021-04-07 80.18 80.18 80.18 80.18 0.0M
2021-04-06 81.64 81.64 81.64 81.64 0.0M
2021-04-01 81.32 81.32 81.32 81.32 0.0M
2021-03-31 81.50 81.50 81.50 81.50 0.0M
2021-03-30 81.50 81.50 81.50 81.50 0.0M
2021-03-29 80.50 80.50 80.50 80.50 0.0M
2021-03-26 80.50 80.50 80.50 80.50 0.0M
2021-03-25 78.00 78.00 78.00 78.00 0.0M
2021-03-24 76.50 76.50 76.50 76.50 0.0M
2021-03-23 75.50 75.50 75.50 75.50 0.0M
2021-03-22 76.00 76.00 76.00 76.00 0.0M
2021-03-19 75.50 75.50 75.50 75.50 0.0M
2021-03-18 76.00 76.00 76.00 76.00 0.0M
2021-03-17 78.00 78.00 78.00 78.00 0.0M
2021-03-16 78.00 78.00 78.00 78.00 0.0M
2021-03-15 78.50 78.50 78.50 78.50 0.0M
2021-03-12 77.50 77.50 77.50 77.50 0.0M
2021-03-11 77.00 77.00 77.00 77.00 0.0M
2021-03-10 75.50 75.50 75.50 75.50 0.0M
2021-03-09 76.50 76.50 76.50 76.50 0.0M
2021-03-08 75.00 75.00 75.00 75.00 0.0M
2021-03-05 72.50 72.50 72.50 72.50 0.0M
2021-03-04 73.50 73.50 73.50 73.50 0.0M
2021-03-03 73.50 73.50 73.50 73.50 0.0M
2021-03-02 72.50 72.50 72.50 72.50 0.0M
2021-03-01 71.50 73.00 71.50 73.00 0.0M
2021-02-26 71.50 71.50 71.50 71.50 0.0M
2021-02-25 72.00 72.00 72.00 72.00 0.0M
2021-02-24 73.50 73.50 73.50 73.50 0.0M
2021-02-23 72.00 74.00 72.00 74.00 0.0M
2021-02-22 71.50 71.50 71.50 71.50 0.0M
2021-02-19 72.50 72.50 72.50 72.50 0.0M
2021-02-18 71.50 71.50 71.50 71.50 0.0M
2021-02-17 70.50 70.50 70.50 70.50 0.0M
2021-02-16 71.00 71.00 70.50 70.50 0.0M
2021-02-15 71.00 71.50 71.00 71.00 0.0M
2021-02-12 71.00 71.00 71.00 71.00 0.0M
2021-02-11 70.50 71.00 70.50 70.50 0.0M
2021-02-10 71.00 71.00 71.00 71.00 0.0M
2021-02-09 71.00 71.50 71.00 71.50 0.0M
2021-02-08 72.50 72.50 72.50 72.50 0.0M
2021-02-05 73.50 73.50 73.50 73.50 0.0M
2021-02-04 72.00 72.50 72.00 72.00 0.0M
2021-02-03 72.50 72.50 71.50 71.50 0.0M
2021-02-02 71.50 72.50 71.50 72.50 0.0M
2021-02-01 72.00 72.00 71.00 71.00 0.0M
2021-01-29 72.50 72.50 72.50 72.50 0.0M
2021-01-28 71.50 72.00 71.50 72.00 0.0M
2021-01-27 75.00 75.00 74.50 75.00 0.0M
2021-01-26 76.00 76.00 76.00 76.00 0.0M
2021-01-25 75.50 75.50 75.50 75.50 0.0M
2021-01-22 77.00 77.00 77.00 77.00 0.0M
2021-01-21 79.00 79.00 79.00 79.00 0.0M
2021-01-20 79.00 79.00 79.00 79.00 0.0M
2021-01-19 78.50 78.50 78.00 78.00 0.0M
2021-01-18 78.00 78.00 78.00 78.00 0.0M
2021-01-15 76.50 77.00 76.50 77.00 0.0M
2021-01-14 78.00 78.50 77.00 77.00 0.0M
2021-01-13 77.50 78.50 77.50 78.50 0.0M
2021-01-12 78.00 78.00 77.50 77.50 0.0M
2021-01-11 77.00 77.00 77.00 77.00 0.0M
2021-01-08 77.00 77.00 76.50 76.50 0.0M
2021-01-07 76.50 77.00 76.50 77.00 0.0M
2021-01-06 78.50 78.50 78.00 78.00 0.0M
2021-01-05 79.00 79.00 79.00 79.00 0.0M
2021-01-04 80.50 80.50 78.50 78.50 0.0M