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
2022-12-30 122.20 122.20 122.20 122.20 0.0M
2022-12-29 122.92 122.92 122.92 122.92 0.0M
2022-12-28 122.08 122.64 122.08 122.64 0.0M
2022-12-27 121.28 121.28 121.28 121.28 0.0M
2022-12-23 121.00 121.00 121.00 121.00 0.0M
2022-12-22 121.10 121.10 121.00 121.00 0.0M
2022-12-21 119.76 119.76 119.76 119.76 0.0M
2022-12-20 119.42 119.42 119.42 119.42 0.0M
2022-12-19 118.68 118.68 118.68 118.68 0.0M
2022-12-16 119.62 119.62 119.62 119.62 0.0M
2022-12-15 118.48 118.52 118.48 118.52 0.0M
2022-12-14 120.40 120.40 120.40 120.40 0.0M
2022-12-13 122.88 123.72 122.88 123.40 0.0M
2022-12-12 122.70 122.70 122.70 122.70 0.0M
2022-12-09 123.88 123.94 123.88 123.94 0.0M
2022-12-08 123.78 123.78 123.78 123.78 0.0M
2022-12-07 125.08 125.14 125.08 125.14 0.0M
2022-12-06 124.96 125.08 124.96 125.08 0.0M
2022-12-05 125.02 125.02 125.02 125.02 0.0M
2022-12-02 124.36 124.36 124.36 124.36 0.0M
2022-12-01 126.14 126.72 126.14 126.72 0.0M
2022-11-30 126.54 126.54 126.54 126.54 0.0M
2022-11-29 125.18 125.18 125.18 125.18 0.0M
2022-11-28 126.30 126.30 124.98 124.98 0.0M
2022-11-25 126.30 126.58 126.30 126.58 0.0M
2022-11-24 125.44 125.44 125.44 125.44 0.0M
2022-11-23 125.64 125.64 125.64 125.64 0.0M
2022-11-22 126.40 126.64 126.40 126.64 0.0M
2022-11-21 123.60 124.90 123.42 124.88 0.0M
2022-11-18 123.06 123.06 123.06 123.06 0.0M
2022-11-17 121.12 121.60 121.12 121.60 0.0M
2022-11-16 118.24 118.76 118.24 118.76 0.0M
2022-11-15 118.86 118.90 118.86 118.90 0.0M
2022-11-14 121.92 122.98 121.92 122.98 0.0M
2022-11-11 126.94 127.28 124.58 124.58 0.0M
2022-11-10 127.12 128.14 127.12 128.14 0.0M
2022-11-09 127.94 129.56 127.94 129.56 0.0M
2022-11-08 126.92 126.92 126.92 126.92 0.0M
2022-11-07 127.00 127.00 127.00 127.00 0.0M
2022-11-04 130.06 130.06 126.46 126.46 0.0M
2022-11-03 130.00 130.00 130.00 130.00 0.0M
2022-11-02 130.28 130.28 130.28 130.28 0.0M
2022-11-01 129.30 130.22 129.30 129.96 0.0M
2022-10-31 130.66 130.66 130.64 130.64 0.0M
2022-10-28 124.22 124.22 124.22 124.22 0.0M
2022-10-27 121.90 124.88 121.90 124.88 0.0M
2022-10-26 121.84 121.84 121.84 121.84 0.0M
2022-10-25 124.62 124.62 124.62 124.62 0.0M
2022-10-24 123.96 123.96 123.96 123.96 0.0M
2022-10-21 121.14 121.14 121.14 121.14 0.0M
2022-10-20 123.60 123.60 122.38 122.38 0.0M
2022-10-19 122.36 122.36 122.36 122.36 0.0M
2022-10-18 122.54 122.54 122.54 122.54 0.0M
2022-10-17 118.94 118.94 118.94 118.94 0.0M
2022-10-14 125.18 125.96 120.54 120.54 0.0M
2022-10-13 124.96 124.96 124.28 124.28 0.0M
2022-10-12 126.94 126.94 126.94 126.94 0.0M
2022-10-11 127.24 127.24 127.24 127.24 0.0M
2022-10-10 125.00 125.88 125.00 125.88 0.0M
2022-10-07 124.16 127.50 124.16 127.50 0.0M
2022-10-06 123.20 123.20 123.20 123.20 0.0M
2022-10-05 123.88 125.12 123.88 125.12 0.0M
2022-10-04 123.24 123.24 123.24 123.24 0.0M
2022-10-03 118.24 118.24 118.24 118.24 0.0M
2022-09-30 120.16 120.16 120.16 120.16 0.0M
2022-09-29 122.74 122.74 122.74 122.74 0.0M
2022-09-28 124.20 124.20 124.20 124.20 0.0M
2022-09-27 123.24 123.24 123.24 123.24 0.0M
2022-09-26 125.50 125.50 125.50 125.50 0.0M
2022-09-23 124.16 124.16 124.16 124.16 0.0M
2022-09-22 123.04 123.04 123.04 123.04 0.0M
2022-09-21 125.46 125.46 125.46 125.46 0.0M
2022-09-20 126.82 126.82 126.82 126.82 0.0M
2022-09-19 124.62 124.62 124.62 124.62 0.0M
2022-09-16 126.76 126.76 126.76 126.76 0.0M
2022-09-15 128.24 128.24 128.24 128.24 0.0M
2022-09-14 126.64 126.64 126.64 126.64 0.0M
2022-09-13 127.72 127.72 127.72 127.72 0.0M
2022-09-12 127.26 128.20 127.26 128.20 0.0M
2022-09-09 128.24 128.24 128.24 128.24 0.0M
2022-09-08 126.96 126.96 126.92 126.94 0.0M
2022-09-07 123.38 123.38 123.38 123.38 0.0M
2022-09-06 122.78 122.78 122.78 122.78 0.0M
2022-09-05 123.66 123.80 123.66 123.80 0.0M
2022-09-02 123.70 123.70 123.70 123.70 0.0M
2022-09-01 121.86 121.88 121.86 121.88 0.0M
2022-08-31 123.80 124.68 123.80 124.68 0.0M
2022-08-30 125.48 125.48 125.48 125.48 0.0M
2022-08-29 125.32 125.32 125.32 125.32 0.0M
2022-08-26 126.56 126.56 126.56 126.56 0.0M
2022-08-25 125.44 125.44 125.44 125.44 0.0M
2022-08-24 124.78 124.78 124.78 124.78 0.0M
2022-08-23 126.72 126.72 126.72 126.72 0.0M
2022-08-22 126.62 126.62 126.62 126.62 0.0M
2022-08-19 126.82 126.82 126.82 126.82 0.0M
2022-08-18 124.66 124.66 124.66 124.66 0.0M
2022-08-17 120.04 120.04 119.98 119.98 0.0M
2022-08-16 119.74 119.74 119.40 119.40 0.0M
2022-08-15 118.50 118.50 118.50 118.50 0.0M
2022-08-12 116.60 116.60 116.60 116.60 0.0M
2022-08-11 117.38 117.38 117.38 117.38 0.0M
2022-08-10 116.88 117.56 116.88 117.56 0.0M
2022-08-09 115.88 115.88 115.88 115.88 0.0M
2022-08-08 115.86 115.86 115.86 115.86 0.0M
2022-08-05 113.96 113.96 113.96 113.96 0.0M
2022-08-04 112.54 112.54 112.54 112.54 0.0M
2022-08-03 110.98 110.98 110.98 110.98 0.0M
2022-08-02 110.06 110.06 110.06 110.06 0.0M
2022-08-01 112.14 112.70 112.14 112.70 0.0M
2022-07-29 111.76 112.44 111.76 112.44 0.0M
2022-07-28 110.30 110.30 110.30 110.30 0.0M
2022-07-27 110.98 110.98 110.98 110.98 0.0M
2022-07-26 109.82 109.82 109.82 109.82 0.0M
2022-07-25 109.62 109.62 109.62 109.62 0.0M
2022-07-22 108.74 108.74 108.74 108.74 0.0M
2022-07-21 108.76 108.76 108.76 108.76 0.0M
2022-07-20 109.22 109.22 109.22 109.22 0.0M
2022-07-19 108.48 108.48 107.94 108.18 0.0M
2022-07-18 114.98 115.82 111.28 111.28 0.0M
2022-07-15 111.94 111.94 111.94 111.94 0.0M
2022-07-14 116.80 116.98 116.80 116.98 0.0M
2022-07-13 116.34 116.34 116.34 116.34 0.0M
2022-07-12 119.64 119.64 119.64 119.64 0.0M
2022-07-11 118.14 118.98 118.14 118.98 0.0M
2022-07-08 118.34 118.34 118.34 118.34 0.0M
2022-07-07 117.42 117.42 117.42 117.42 0.0M
2022-07-06 113.86 113.86 113.86 113.86 0.0M
2022-07-05 113.34 113.34 113.34 113.34 0.0M
2022-07-04 113.08 113.08 113.08 113.08 0.0M
2022-07-01 110.52 110.52 110.52 110.52 0.0M
2022-06-30 108.14 108.14 108.00 108.00 0.0M
2022-06-29 109.66 109.66 109.66 109.66 0.0M
2022-06-28 110.02 110.02 110.02 110.02 0.0M
2022-06-27 109.62 109.66 109.62 109.66 0.0M
2022-06-24 104.06 105.26 104.06 105.26 0.0M
2022-06-23 105.54 107.06 105.54 107.06 0.0M
2022-06-22 105.36 106.66 105.12 106.66 0.0M
2022-06-21 104.92 104.92 104.92 104.92 0.0M
2022-06-20 104.06 104.74 104.06 104.74 0.0M
2022-06-17 104.76 104.76 104.76 104.76 0.0M
2022-06-16 107.50 107.50 107.50 107.50 0.0M
2022-06-15 107.26 107.26 107.26 107.26 0.0M
2022-06-14 108.94 109.44 108.94 109.44 0.0M
2022-06-13 107.34 107.34 107.34 107.34 0.0M
2022-06-10 108.44 108.44 108.44 108.44 0.0M
2022-06-09 111.22 111.22 111.22 111.22 0.0M
2022-06-08 113.00 113.00 113.00 113.00 0.0M
2022-06-07 111.02 111.02 111.02 111.02 0.0M
2022-06-06 110.94 110.94 110.94 110.94 0.0M
2022-06-03 110.76 110.76 110.76 110.76 0.0M
2022-06-02 110.88 110.88 110.88 110.88 0.0M
2022-06-01 111.18 111.18 111.18 111.18 0.0M
2022-05-31 112.38 112.38 112.02 112.02 0.0M
2022-05-30 112.82 114.00 112.82 114.00 0.0M
2022-05-27 108.30 108.30 108.30 108.30 0.0M
2022-05-26 108.02 108.02 108.02 108.02 0.0M
2022-05-25 107.08 107.20 106.96 106.96 0.0M
2022-05-24 104.12 104.12 104.12 104.12 0.0M
2022-05-23 104.84 104.84 104.84 104.84 0.0M
2022-05-20 104.24 104.44 104.24 104.44 0.0M
2022-05-19 106.32 106.32 104.68 104.68 0.0M
2022-05-18 105.18 105.74 105.18 105.74 0.0M
2022-05-17 104.92 104.92 104.92 104.92 0.0M
2022-05-16 103.80 103.80 103.80 103.80 0.0M
2022-05-13 104.74 104.74 104.74 104.74 0.0M
2022-05-12 102.28 102.28 102.28 102.28 0.0M
2022-05-11 102.52 102.52 102.52 102.52 0.0M
2022-05-10 102.80 102.80 102.80 102.80 0.0M
2022-05-09 103.20 103.20 103.20 103.20 0.0M
2022-05-06 106.58 106.58 106.58 106.58 0.0M
2022-05-05 108.90 108.90 108.90 108.90 0.0M
2022-05-04 106.54 108.24 106.36 108.24 0.0M
2022-05-03 104.82 104.82 104.82 104.82 0.0M
2022-05-02 102.00 102.00 102.00 102.00 0.0M
2022-04-29 104.46 104.46 104.46 104.46 0.0M
2022-04-28 101.72 101.72 101.72 101.72 0.0M
2022-04-27 101.92 101.92 101.92 101.92 0.0M
2022-04-26 102.80 102.80 102.80 102.80 0.0M
2022-04-25 100.30 100.30 100.28 100.28 0.0M
2022-04-22 103.86 103.86 103.86 103.86 0.0M
2022-04-21 104.02 104.02 104.02 104.02 0.0M
2022-04-20 102.34 102.34 102.34 102.34 0.0M
2022-04-19 101.58 101.58 101.58 101.58 0.0M
2022-04-14 104.18 104.18 102.58 104.02 0.0M
2022-04-13 106.34 106.34 106.14 106.14 0.0M
2022-04-12 108.58 108.58 108.58 108.58 0.0M
2022-04-11 108.28 108.90 108.28 108.90 0.0M
2022-04-08 109.74 109.92 109.74 109.92 0.0M
2022-04-07 106.64 106.86 106.64 106.86 0.0M
2022-04-06 104.66 104.66 104.66 104.66 0.0M
2022-04-05 103.70 103.70 103.70 103.70 0.0M
2022-04-04 103.98 103.98 103.98 103.98 0.0M
2022-04-01 102.80 102.80 102.80 102.80 0.0M
2022-03-31 104.70 104.70 104.70 104.70 0.0M
2022-03-30 104.25 104.25 104.25 104.25 0.0M
2022-03-29 106.15 106.15 103.90 103.90 0.0M
2022-03-28 106.10 106.60 106.10 106.60 0.0M
2022-03-25 103.25 103.25 103.25 103.25 0.0M
2022-03-24 103.65 104.35 103.65 104.35 0.0M
2022-03-23 102.45 103.15 102.45 103.15 0.0M
2022-03-22 101.85 102.35 101.85 102.35 0.0M
2022-03-21 100.35 100.35 100.35 100.35 0.0M
2022-03-18 98.24 98.24 98.24 98.24 0.0M
2022-03-17 96.00 96.36 96.00 96.36 0.0M
2022-03-16 97.86 97.86 97.86 97.86 0.0M
2022-03-15 95.90 95.90 95.90 95.90 0.0M
2022-03-14 96.78 96.78 96.78 96.78 0.0M
2022-03-11 94.88 94.88 94.88 94.88 0.0M
2022-03-10 93.78 93.78 93.78 93.78 0.0M
2022-03-09 94.96 94.96 92.92 92.92 0.0M
2022-03-08 97.30 99.34 97.30 99.34 0.0M
2022-03-07 97.68 97.68 97.68 97.68 0.0M
2022-03-04 94.86 94.86 94.86 94.86 0.0M
2022-03-03 94.26 94.26 94.26 94.26 0.0M
2022-03-02 92.70 92.70 92.70 92.70 0.0M
2022-03-01 94.26 94.26 94.14 94.14 0.0M
2022-02-28 94.70 94.70 94.14 94.14 0.0M
2022-02-25 91.24 91.24 91.24 91.24 0.0M
2022-02-24 90.28 91.78 90.28 91.78 0.0M
2022-02-23 93.76 93.84 93.76 93.84 0.0M
2022-02-22 92.52 94.18 92.52 94.18 0.0M
2022-02-21 93.72 94.02 93.72 94.02 0.0M
2022-02-18 92.54 92.54 92.38 92.38 0.0M
2022-02-17 92.38 92.38 92.38 92.38 0.0M
2022-02-16 92.74 92.74 92.74 92.74 0.0M
2022-02-15 93.46 94.04 93.46 94.04 0.0M
2022-02-14 93.40 93.40 92.94 92.94 0.0M
2022-02-11 93.00 93.00 93.00 93.00 0.0M
2022-02-10 94.54 94.54 94.10 94.10 0.0M
2022-02-09 95.56 95.56 95.34 95.34 0.0M
2022-02-08 95.26 95.26 95.26 95.26 0.0M
2022-02-07 95.24 95.24 95.24 95.24 0.0M
2022-02-04 96.06 96.06 95.82 95.82 0.0M
2022-02-03 96.16 96.16 96.16 96.16 0.0M
2022-02-02 95.88 95.88 95.88 95.88 0.0M
2022-02-01 96.34 96.34 95.10 95.10 0.0M
2022-01-31 97.10 97.10 96.36 96.36 0.0M
2022-01-28 96.54 96.54 96.54 96.54 0.0M
2022-01-27 96.02 97.86 96.02 97.86 0.0M
2022-01-26 96.56 96.56 93.26 93.26 0.0M
2022-01-25 96.40 97.22 96.40 97.22 0.0M
2022-01-24 95.40 97.08 94.72 97.08 0.0M
2022-01-21 94.06 94.68 94.06 94.68 0.0M
2022-01-20 94.84 95.54 94.84 95.54 0.0M
2022-01-19 96.32 96.38 96.32 96.38 0.0M
2022-01-18 95.74 95.86 95.74 95.86 0.0M
2022-01-17 95.80 95.80 95.80 95.80 0.0M
2022-01-14 95.08 95.08 94.80 94.80 0.0M
2022-01-13 95.60 95.60 95.48 95.48 0.0M
2022-01-12 95.62 95.62 95.10 95.10 0.0M
2022-01-11 96.68 96.68 96.42 96.42 0.0M
2022-01-10 96.16 97.58 96.16 97.58 0.0M
2022-01-07 92.90 92.90 92.74 92.74 0.0M
2022-01-06 90.60 92.40 90.60 92.40 0.0M
2022-01-05 90.06 90.06 90.06 90.06 0.0M
2022-01-04 90.12 90.20 90.12 90.20 0.0M
2022-01-03 90.40 91.04 90.40 91.04 0.0M