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
2023-12-29 143.00 143.40 143.00 143.40 0.0M
2023-12-28 141.80 142.40 141.40 141.40 0.0M
2023-12-27 142.60 142.60 142.60 142.60 0.0M
2023-12-22 141.80 142.00 141.80 142.00 0.0M
2023-12-21 142.40 142.40 142.40 142.40 0.0M
2023-12-20 143.80 143.80 143.80 143.80 0.0M
2023-12-19 142.60 142.60 142.60 142.60 0.0M
2023-12-18 140.80 140.80 140.80 140.80 0.0M
2023-12-15 139.80 140.40 139.80 140.40 0.0M
2023-12-14 147.40 147.40 143.00 143.00 0.0M
2023-12-13 153.00 153.40 153.00 153.40 0.0M
2023-12-12 151.60 151.60 151.60 151.60 0.0M
2023-12-11 147.40 147.40 147.40 147.40 0.0M
2023-12-08 149.80 149.80 149.80 149.80 0.0M
2023-12-07 149.80 149.80 149.80 149.80 0.0M
2023-12-06 151.60 152.00 149.60 149.60 0.0M
2023-12-05 150.40 150.40 150.40 150.40 0.0M
2023-12-04 149.20 149.20 149.20 149.20 0.0M
2023-12-01 150.40 151.00 150.20 150.20 0.0M
2023-11-30 148.60 148.60 148.60 148.60 0.0M
2023-11-29 148.60 148.60 148.60 148.60 0.0M
2023-11-28 150.20 150.20 150.20 150.20 0.0M
2023-11-27 149.00 149.00 149.00 149.00 0.0M
2023-11-24 149.20 149.20 149.20 149.20 0.0M
2023-11-23 149.00 149.00 149.00 149.00 0.0M
2023-11-22 148.40 149.80 148.40 149.80 0.0M
2023-11-21 145.20 145.20 145.20 145.20 0.0M
2023-11-20 143.60 145.00 143.60 145.00 0.0M
2023-11-17 147.40 147.80 147.40 147.80 0.0M
2023-11-16 145.40 145.40 145.40 145.40 0.0M
2023-11-15 147.00 147.00 144.40 144.40 0.0M
2023-11-14 151.20 151.60 151.20 151.60 0.0M
2023-11-13 149.60 150.80 149.60 150.80 0.0M
2023-11-10 150.60 151.00 150.60 151.00 0.0M
2023-11-09 148.00 148.00 148.00 148.00 0.0M
2023-11-08 148.20 148.20 148.20 148.20 0.0M
2023-11-07 147.20 147.20 147.20 147.20 0.0M
2023-11-06 145.60 145.60 145.60 145.60 0.0M
2023-11-03 149.40 149.40 149.40 149.40 0.0M
2023-11-02 150.60 151.00 150.60 151.00 0.0M
2023-11-01 149.60 149.60 149.60 149.60 0.0M
2023-10-31 145.40 145.40 145.40 145.40 0.0M
2023-10-30 145.40 145.40 145.40 145.40 0.0M
2023-10-27 146.00 146.00 144.40 144.40 0.0M
2023-10-26 147.60 147.60 147.60 147.60 0.0M
2023-10-25 147.40 148.00 147.40 148.00 0.0M
2023-10-24 144.00 144.00 144.00 144.00 0.0M
2023-10-23 146.40 146.40 142.80 142.80 0.0M
2023-10-20 149.00 149.00 149.00 149.00 0.0M
2023-10-19 150.80 150.80 150.80 150.80 0.0M
2023-10-18 150.00 150.00 150.00 150.00 0.0M
2023-10-17 150.20 150.20 150.20 150.20 0.0M
2023-10-16 147.20 147.20 147.20 147.20 0.0M
2023-10-13 135.80 135.80 135.80 135.80 0.0M
2023-10-12 135.60 136.80 135.60 136.80 0.0M
2023-10-11 134.00 134.00 134.00 134.00 0.0M
2023-10-10 135.60 135.60 135.60 135.60 0.0M
2023-10-09 133.60 133.60 133.60 133.60 0.0M
2023-10-06 135.00 135.00 135.00 135.00 0.0M
2023-10-05 135.00 135.00 135.00 135.00 0.0M
2023-10-04 132.60 132.60 132.60 132.60 0.0M
2023-10-03 132.60 132.60 132.60 132.60 0.0M
2023-10-02 132.20 132.20 132.20 132.20 0.0M
2023-09-29 132.80 132.80 132.80 132.80 0.0M
2023-09-28 133.80 133.80 133.80 133.80 0.0M
2023-09-27 133.40 133.40 133.40 133.40 0.0M
2023-09-26 134.00 134.00 132.40 132.40 0.0M
2023-09-25 134.60 134.60 134.40 134.40 0.0M
2023-09-22 133.80 134.60 133.80 134.60 0.0M
2023-09-21 133.80 133.80 133.80 133.80 0.0M
2023-09-20 133.20 133.20 133.20 133.20 0.0M
2023-09-19 131.40 131.40 131.40 131.40 0.0M
2023-09-18 130.00 130.00 130.00 130.00 0.0M
2023-09-15 131.20 131.20 131.20 131.20 0.0M
2023-09-14 129.60 130.80 129.60 130.80 0.0M
2023-09-13 128.80 128.80 128.80 128.80 0.0M
2023-09-12 127.60 128.60 127.60 128.60 0.0M
2023-09-11 126.60 126.60 126.60 126.60 0.0M
2023-09-08 127.20 127.20 127.20 127.20 0.0M
2023-09-07 124.80 124.80 124.80 124.80 0.0M
2023-09-06 124.20 124.20 124.20 124.20 0.0M
2023-09-05 125.00 125.00 125.00 125.00 0.0M
2023-09-04 125.60 125.60 125.60 125.60 0.0M
2023-09-01 123.20 123.20 123.20 123.20 0.0M
2023-08-31 123.00 123.40 123.00 123.40 0.0M
2023-08-30 121.60 121.60 121.60 121.60 0.0M
2023-08-29 121.60 121.60 121.60 121.60 0.0M
2023-08-28 122.80 122.80 122.80 122.80 0.0M
2023-08-25 122.40 122.40 122.40 122.40 0.0M
2023-08-24 120.00 120.00 120.00 120.00 0.0M
2023-08-23 120.40 120.40 120.40 120.40 0.0M
2023-08-22 121.00 121.00 121.00 121.00 0.0M
2023-08-21 122.80 122.80 122.80 122.80 0.0M
2023-08-18 124.20 124.20 124.20 124.20 0.0M
2023-08-17 125.20 125.20 125.20 125.20 0.0M
2023-08-16 114.40 114.40 114.40 114.40 0.0M
2023-08-15 115.20 115.20 115.20 115.20 0.0M
2023-08-14 116.60 116.60 116.60 116.60 0.0M
2023-08-11 114.80 114.80 114.80 114.80 0.0M
2023-08-10 115.20 115.20 115.20 115.20 0.0M
2023-08-09 115.20 115.20 115.20 115.20 0.0M
2023-08-08 115.60 115.60 115.60 115.60 0.0M
2023-08-07 115.40 115.40 115.40 115.40 0.0M
2023-08-04 117.80 117.80 117.80 117.80 0.0M
2023-08-03 114.60 114.60 114.60 114.60 0.0M
2023-08-02 115.40 115.40 115.40 115.40 0.0M
2023-08-01 114.40 114.40 114.40 114.40 0.0M
2023-07-31 113.40 113.40 113.40 113.40 0.0M
2023-07-28 114.40 114.40 114.40 114.40 0.0M
2023-07-27 113.80 113.80 113.80 113.80 0.0M
2023-07-26 111.60 111.60 111.60 111.60 0.0M
2023-07-25 109.00 109.00 109.00 109.00 0.0M
2023-07-24 111.60 111.60 111.60 111.60 0.0M
2023-07-21 111.40 111.40 111.40 111.40 0.0M
2023-07-20 105.40 105.80 105.40 105.80 0.0M
2023-07-19 106.80 106.80 106.80 106.80 0.0M
2023-07-18 108.40 108.40 108.40 108.40 0.0M
2023-07-17 105.40 106.40 105.40 106.20 0.0M
2023-07-14 102.00 102.00 102.00 102.00 0.0M
2023-07-13 118.60 118.60 103.00 103.00 0.0M
2023-07-12 119.80 119.80 119.80 119.80 0.0M
2023-07-11 118.80 119.00 118.80 119.00 0.0M
2023-07-10 119.40 119.40 119.00 119.00 0.0M
2023-07-07 120.60 120.60 120.60 120.60 0.0M
2023-07-06 120.40 120.40 120.40 120.40 0.0M
2023-07-05 121.80 121.80 120.60 120.60 0.0M
2023-07-04 121.40 121.40 121.40 121.40 0.0M
2023-07-03 121.20 121.20 121.20 121.20 0.0M
2023-06-30 121.40 121.60 121.40 121.60 0.0M
2023-06-29 120.80 120.80 120.80 120.80 0.0M
2023-06-28 121.00 121.00 121.00 121.00 0.0M
2023-06-27 121.00 121.00 121.00 121.00 0.0M
2023-06-26 121.80 121.80 121.80 121.80 0.0M
2023-06-23 120.00 120.00 120.00 120.00 0.0M
2023-06-22 118.60 120.00 118.60 120.00 0.0M
2023-06-21 118.40 118.40 118.40 118.40 0.0M
2023-06-20 118.40 118.40 118.40 118.40 0.0M
2023-06-19 118.60 118.60 118.60 118.60 0.0M
2023-06-16 117.00 117.00 117.00 117.00 0.0M
2023-06-15 117.20 117.20 116.80 116.80 0.0M
2023-06-14 121.80 121.80 121.60 121.60 0.0M
2023-06-13 121.20 122.00 121.20 122.00 0.0M
2023-06-12 121.60 121.60 121.60 121.60 0.0M
2023-06-09 121.40 121.40 121.40 121.40 0.0M
2023-06-08 121.80 121.80 121.80 121.80 0.0M
2023-06-07 121.20 121.20 121.20 121.20 0.0M
2023-06-06 120.20 120.20 120.20 120.20 0.0M
2023-06-05 121.00 121.00 121.00 121.00 0.0M
2023-06-02 119.20 119.20 119.20 119.20 0.0M
2023-06-01 119.60 119.60 119.60 119.60 0.0M
2023-05-31 119.20 119.20 119.20 119.20 0.0M
2023-05-30 119.60 119.60 119.40 119.40 0.0M
2023-05-29 119.80 119.80 119.80 119.80 0.0M
2023-05-26 119.80 120.00 119.80 120.00 0.0M
2023-05-25 122.20 122.20 122.20 122.20 0.0M
2023-05-24 123.60 123.60 123.20 123.20 0.0M
2023-05-23 125.60 125.60 125.60 125.60 0.0M
2023-05-22 124.80 124.80 124.80 124.80 0.0M
2023-05-19 127.60 127.60 127.60 127.60 0.0M
2023-05-18 125.80 125.80 125.80 125.80 0.0M
2023-05-17 119.60 119.60 119.60 119.60 0.0M
2023-05-16 121.00 121.00 120.00 120.00 0.0M
2023-05-15 122.80 122.80 122.80 122.80 0.0M
2023-05-12 122.60 122.60 122.60 122.60 0.0M
2023-05-11 122.40 123.20 122.40 123.20 0.0M
2023-05-10 123.80 123.80 123.80 123.80 0.0M
2023-05-09 121.80 121.80 121.80 121.80 0.0M
2023-05-08 117.20 117.20 117.20 117.20 0.0M
2023-05-05 114.40 114.40 114.40 114.40 0.0M
2023-05-04 112.80 113.20 112.80 113.20 0.0M
2023-05-03 116.60 116.60 111.00 111.00 0.0M
2023-05-02 123.80 123.80 115.20 115.20 0.0M
2023-04-28 122.20 122.20 122.20 122.20 0.0M
2023-04-27 121.20 121.20 120.60 120.60 0.0M
2023-04-26 122.80 122.80 122.80 122.80 0.0M
2023-04-25 122.20 122.20 122.20 122.20 0.0M
2023-04-24 124.20 124.20 124.20 124.20 0.0M
2023-04-21 126.00 126.00 126.00 126.00 0.0M
2023-04-20 126.40 126.40 126.40 126.40 0.0M
2023-04-19 126.20 126.20 126.20 126.20 0.0M
2023-04-18 126.20 126.20 126.20 126.20 0.0M
2023-04-17 123.40 125.20 123.40 125.20 0.0M
2023-04-14 125.40 125.40 125.40 125.40 0.0M
2023-04-13 135.60 135.60 124.60 124.60 0.0M
2023-04-12 135.80 135.80 135.80 135.80 0.0M
2023-04-11 137.20 137.20 137.20 137.20 0.0M
2023-04-06 134.00 134.00 134.00 134.00 0.0M
2023-04-05 131.60 131.60 131.60 131.60 0.0M
2023-04-04 133.00 133.00 131.00 131.00 0.0M
2023-04-03 132.80 132.80 132.80 132.80 0.0M
2023-03-31 131.70 132.48 131.70 132.48 0.0M
2023-03-30 133.06 133.38 133.06 133.38 0.0M
2023-03-29 131.86 131.86 131.86 131.86 0.0M
2023-03-28 130.28 130.28 130.28 130.28 0.0M
2023-03-27 130.46 130.46 130.46 130.46 0.0M
2023-03-24 127.12 127.12 127.12 127.12 0.0M
2023-03-23 125.18 125.18 125.18 125.18 0.0M
2023-03-22 130.06 130.06 130.06 130.06 0.0M
2023-03-21 129.70 130.14 129.70 130.14 0.0M
2023-03-20 126.60 129.58 126.60 129.58 0.0M
2023-03-17 133.78 133.78 132.92 132.92 0.0M
2023-03-16 127.12 127.12 127.12 127.12 0.0M
2023-03-15 131.86 132.94 131.86 132.94 0.0M
2023-03-14 130.16 131.24 130.16 131.24 0.0M
2023-03-13 132.86 132.86 130.46 130.46 0.0M
2023-03-10 133.48 133.48 133.48 133.48 0.0M
2023-03-09 135.90 135.90 135.90 135.90 0.0M
2023-03-08 137.24 137.24 137.24 137.24 0.0M
2023-03-07 136.10 137.64 136.10 137.64 0.0M
2023-03-06 136.50 137.26 136.50 136.84 0.0M
2023-03-03 133.60 134.54 133.60 134.54 0.0M
2023-03-02 133.14 134.26 133.14 134.26 0.0M
2023-03-01 135.36 135.36 134.94 134.94 0.0M
2023-02-28 133.58 133.58 133.58 133.58 0.0M
2023-02-27 134.28 134.36 134.28 134.36 0.0M
2023-02-24 134.04 134.74 134.04 134.74 0.0M
2023-02-23 134.04 134.04 134.04 134.04 0.0M
2023-02-22 133.52 133.52 133.52 133.52 0.0M
2023-02-21 131.94 131.94 131.94 131.94 0.0M
2023-02-20 132.06 132.06 132.02 132.02 0.0M
2023-02-17 133.50 133.50 133.50 133.50 0.0M
2023-02-16 132.46 132.46 132.46 132.46 0.0M
2023-02-15 129.58 129.58 129.58 129.58 0.0M
2023-02-14 129.70 129.70 129.70 129.70 0.0M
2023-02-13 129.54 129.54 129.54 129.54 0.0M
2023-02-10 127.62 127.62 127.62 127.62 0.0M
2023-02-09 128.88 129.28 128.88 129.28 0.0M
2023-02-08 128.98 128.98 128.98 128.98 0.0M
2023-02-07 128.02 128.26 128.02 128.26 0.0M
2023-02-06 125.86 128.52 125.86 128.52 0.0M
2023-02-03 123.32 123.32 123.32 123.32 0.0M
2023-02-02 125.20 125.20 125.20 125.20 0.0M
2023-02-01 125.04 125.04 125.04 125.04 0.0M
2023-01-31 124.68 124.68 124.68 124.68 0.0M
2023-01-30 123.82 123.82 123.82 123.82 0.0M
2023-01-27 123.68 123.68 123.68 123.68 0.0M
2023-01-26 123.92 124.52 123.92 124.20 0.0M
2023-01-25 118.06 118.06 118.06 118.06 0.0M
2023-01-24 116.46 116.46 116.46 116.46 0.0M
2023-01-23 116.62 117.70 116.62 117.70 0.0M
2023-01-20 116.10 116.10 116.10 116.10 0.0M
2023-01-19 118.44 118.44 115.54 116.48 0.0M
2023-01-18 120.90 120.90 120.90 120.90 0.0M
2023-01-17 123.06 123.74 123.06 123.74 0.0M
2023-01-16 122.96 123.18 122.96 123.18 0.0M
2023-01-13 122.26 122.26 122.26 122.26 0.0M
2023-01-12 122.58 123.66 122.58 123.66 0.0M
2023-01-11 123.42 123.42 123.42 123.42 0.0M
2023-01-10 122.60 122.60 122.60 122.60 0.0M
2023-01-09 125.80 126.04 125.80 126.04 0.0M
2023-01-06 124.98 125.58 124.98 125.58 0.0M
2023-01-05 123.34 124.20 123.34 124.20 0.0M
2023-01-04 122.90 122.90 122.90 122.90 0.0M
2023-01-03 121.52 121.52 121.52 121.52 0.0M
2023-01-02 121.10 121.68 121.10 121.68 0.0M