IOB - Delayed Quote EUR

Assicurazioni Generali S.p.A. (0K78.IL)

30.75
-0.32
(-1.05%)
At close: June 13 at 5:58:44 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202531.2430.9230.5030.7530.75262,176
Jun 12, 202531.6132.5831.0131.0731.07454,657
Jun 11, 202531.8231.8731.5131.7131.71219,941
Jun 10, 202531.8131.9831.6531.7931.79450,749
Jun 9, 202532.6332.6931.6031.8931.89362,244
Jun 6, 202532.1532.6232.2332.3332.33580,495
Jun 5, 202531.8632.4031.7532.4032.40346,205
Jun 4, 202531.5831.8931.4231.8231.82512,285
Jun 3, 202531.8832.2131.3731.4431.44667,022
Jun 2, 202531.9432.2931.8032.0432.04223,501
May 30, 202532.4032.5231.9232.2432.24293,280
May 29, 202532.7632.9232.2132.4532.45234,325
May 28, 202533.2733.2932.7032.9232.9280,454
May 27, 202533.0533.2932.9533.0533.053,400,499
May 23, 202533.3233.3032.3232.8832.883,347,010
May 22, 202533.3533.5032.5033.1133.112,346,795
May 21, 202533.4533.4833.1133.3533.3563,966
May 20, 202533.5333.6733.2833.2833.281,723,750
May 19, 2025 1.43 Dividend
May 19, 202533.5133.7933.1033.2633.26250,639
May 16, 202534.8535.2534.7534.9733.543,280,531
May 15, 202534.7234.9134.3934.6733.25224,144
May 14, 202534.4134.8434.1934.7733.354,106,491
May 13, 202534.7134.7134.2434.5833.1659,720
May 12, 202534.8035.1733.9034.7233.305,189,950
May 9, 202534.2834.8634.2534.6733.255,463,457
May 8, 202534.0334.2533.7833.9532.562,541,083
May 7, 202534.0134.1633.6533.9932.601,285,656
May 6, 202533.7634.0933.3734.0832.6994,909
May 2, 202532.2132.6432.2132.5831.2561,449
May 1, 202531.9631.9631.9631.9630.65-
Apr 30, 202532.0332.3631.6331.9630.65849,197
Apr 29, 202531.7231.9931.2831.8330.53923,367
Apr 28, 202532.2432.3031.1231.6730.382,278,755
Apr 25, 202531.7431.9531.4831.6730.3856,967
Apr 24, 202531.2831.9331.1731.5630.271,477,813
Apr 23, 202531.3831.6330.6830.9229.65551,335
Apr 22, 202530.8631.4830.8631.3030.02545,961
Apr 17, 202530.5730.9230.3630.6129.36289,639
Apr 16, 202530.4330.8130.0330.5229.2830,464
Apr 15, 202529.9130.4829.9230.2829.05200,193
Apr 14, 202529.0730.0729.4029.7528.53122,833
Apr 11, 202530.0930.1828.6528.9427.76216,650
Apr 10, 202530.9231.1229.8730.2529.01263,139
Apr 9, 202529.8129.8228.7029.0927.90269,475
Apr 8, 202529.6730.6329.4430.4429.203,639,285
Apr 7, 202528.9433.9428.1929.5428.332,321,519
Apr 4, 202532.6032.3630.0030.4329.199,133,325
Apr 3, 202532.6333.0032.3332.5831.251,206,508
Apr 2, 202532.7632.9732.7332.7831.432,296,951
Apr 1, 202532.4432.8532.3832.8331.49299,416
Mar 31, 202532.6332.5932.3032.4731.1422,680
Mar 28, 202532.8332.9032.4932.7331.391,085,228
Mar 27, 202532.5332.9232.2332.7231.381,744,453
Mar 26, 202532.4732.7232.3032.5631.23108,986
Mar 25, 202532.4732.7232.4132.4431.1298,839
Mar 24, 202532.6132.9032.3732.6231.28133,507
Mar 21, 202532.3832.6532.2332.3130.99625,892
Mar 20, 202532.8333.1132.3632.5131.1961,003
Mar 19, 202532.7332.8632.6032.6231.283,150,509
Mar 18, 202531.9832.8532.1232.8531.50275,842
Mar 17, 202531.9232.1931.7631.9230.61996,396
Mar 14, 202531.9233.0031.4931.7030.40377,149
Mar 13, 202531.9632.2731.6731.8030.50315,038
Mar 12, 202531.5332.2331.6232.0230.71447,146
Mar 11, 202531.9031.9531.3931.6230.33253,467
Mar 10, 202532.2832.3731.8231.9230.6232,525
Mar 7, 202532.1232.2231.9032.0130.70472,945
Mar 6, 202532.1532.4031.8032.2830.96188,085
Mar 5, 202531.7432.4032.0432.0830.771,200,377
Mar 4, 202532.1532.0131.4931.5330.2545,742
Mar 3, 202531.8032.1431.6132.1530.8327,355
Feb 28, 202531.7531.8231.6231.7630.46452,340
Feb 27, 202531.7231.8631.6231.6730.3793,546
Feb 26, 202531.4831.8031.4431.7630.47108,471
Feb 25, 202531.2631.6031.2631.2730.00129,589
Feb 24, 202531.3431.5031.1331.3330.052,277,263
Feb 21, 202531.7531.6131.2931.3130.031,134,591
Feb 20, 202531.8532.0531.4031.4730.18235,524
Feb 19, 202532.4932.6831.8932.1330.811,078,088
Feb 18, 202532.2732.6032.3532.5631.23285,046
Feb 17, 202531.9532.4231.9432.3130.9972,384
Feb 14, 202532.3132.3431.8731.9530.65915,820
Feb 13, 202532.2532.3932.0932.3030.98125,732
Feb 12, 202531.8532.0631.7631.8130.5178,961
Feb 11, 202531.6031.9131.5631.9230.6159,374
Feb 10, 202531.2831.6531.4131.6330.3370,342
Feb 7, 202531.1631.2430.9731.1429.8641,228
Feb 6, 202530.6731.1330.7931.0829.8062,399
Feb 5, 202530.9030.7830.4430.6829.43351,835
Feb 4, 202530.7530.9030.5930.6529.39281,138
Feb 3, 202530.6931.0927.1030.6929.441,964,131
Jan 31, 202530.4230.7930.4130.5129.26224,935
Jan 30, 202530.2330.4330.0430.2328.99248,172
Jan 29, 202530.0330.1729.8329.9628.7433,775
Jan 28, 202530.1730.2529.9230.1228.89744,663
Jan 27, 202529.5630.3230.3230.1828.9582,288
Jan 24, 202529.5029.9829.5729.7528.53509,987
Jan 23, 202529.2129.5429.0729.4228.2228,196
Jan 22, 202529.1929.4429.0329.2128.021,637,176
Jan 21, 202529.5529.5528.8729.1427.95428,156
Jan 20, 202529.5629.6629.4229.5528.34716,516
Jan 17, 202529.2329.6229.1929.5628.35839,924
Jan 16, 202529.1029.2729.0129.0727.88101,044
Jan 15, 202528.8629.1028.7028.8327.65142,757
Jan 14, 202528.3028.7428.3528.4727.31116,325
Jan 13, 202528.3828.3628.0628.2827.131,012,064
Jan 10, 202528.5528.6428.4028.5527.3862,351
Jan 9, 202528.2128.6528.0928.3927.2363,621
Jan 8, 202528.1728.3028.0028.1326.98270,423
Jan 7, 202527.6028.1727.1628.0226.87208,089
Jan 6, 202527.5727.7127.3827.5626.4397,860
Jan 3, 202527.6027.7127.4227.5826.4533,040
Jan 2, 202527.2727.6027.1627.3126.1961,614
Dec 31, 202427.1727.1727.1727.1726.06-
Dec 30, 202427.2127.4127.1127.1726.06101,236
Dec 27, 202427.0627.1926.9526.9925.8939,990
Dec 24, 202427.0727.0727.0727.0725.96-
Dec 23, 202426.9727.1626.9127.0725.96218,516
Dec 20, 202426.9527.0826.7326.8425.751,364,439
Dec 19, 202427.0127.1226.7926.8025.701,389,988
Dec 18, 202427.5727.6227.3427.5826.451,041,423
Dec 17, 202428.1528.0027.7227.9726.821,068,498
Dec 16, 202428.3028.2627.7228.2127.061,379,046
Dec 13, 202428.1328.3128.0628.1426.99866,130
Dec 12, 202428.1828.2228.0328.1326.9882,831
Dec 11, 202427.5228.1827.4827.9226.77208,746
Dec 10, 202427.7127.6727.4727.6826.55589,025
Dec 9, 202428.1328.2327.6727.8326.692,080,692
Dec 6, 202428.1028.3328.0428.2227.07300,132
Dec 5, 202427.8328.2127.8628.2027.05594,396
Dec 4, 202427.6627.9627.7027.7926.651,020,072
Dec 3, 202427.5627.8227.6027.6226.491,235,717
Dec 2, 202427.0527.5526.8427.4426.32254,975
Nov 29, 202426.7227.1426.6226.9925.88251,717
Nov 28, 202427.0927.3427.0127.1126.00856,520
Nov 27, 202427.7027.5426.8226.8825.785,513,070
Nov 26, 202427.3027.8127.3427.6726.53162,347
Nov 25, 202427.1327.3626.8927.3426.224,460,303
Nov 22, 202426.8627.0926.7526.9625.861,515,811
Nov 21, 202426.7726.9626.2426.7525.661,351,246
Nov 20, 202426.8927.0526.6326.9225.821,316,523
Nov 19, 202427.0127.0426.5926.6625.57150,644
Nov 18, 202427.0627.0826.6426.9225.811,893,392
Nov 15, 202425.8627.2626.6926.9825.881,054,324
Nov 14, 202425.3625.8525.3225.7224.67196,741
Nov 13, 202425.4225.5125.2225.3024.271,311,238
Nov 12, 202425.6825.4525.2025.3624.321,493,595
Nov 11, 202425.1725.6025.3225.4324.40675,527
Nov 8, 202425.4825.2625.0225.1724.14137,889
Nov 7, 202425.5525.6625.1025.2124.18191,500
Nov 6, 202425.6826.0625.2325.4624.42166,549
Nov 5, 202425.3125.5225.2125.3024.27160,587
Nov 4, 202425.6925.6725.3425.4224.38141,743
Nov 1, 202425.4825.8225.5625.8124.7529,689
Oct 31, 202425.8125.5725.2725.4424.40472,748
Oct 30, 202426.0825.9825.6025.6724.63158,540
Oct 29, 202426.0826.2925.9426.1525.0875,683
Oct 28, 202426.1026.2425.8526.0825.01339,622
Oct 25, 202426.1226.1525.8926.0624.99418,809
Oct 24, 202426.2926.3326.1126.2925.22100,886
Oct 23, 202426.3326.3026.1026.1525.08106,732
Oct 22, 202426.8326.7526.1826.4325.35140,282
Oct 21, 202426.9226.9826.7226.9525.85272,794
Oct 18, 202426.8327.0126.7426.8025.70213,637
Oct 17, 202426.8026.9226.7426.8025.7073,699
Oct 16, 202426.6526.8026.5126.6625.5768,047
Oct 15, 202426.6126.9226.6626.7325.6387,008
Oct 14, 202426.0026.6726.1426.4325.351,602,983
Oct 11, 202426.0226.1825.9526.0324.9786,379
Oct 10, 202425.4926.0825.6825.9924.93159,308
Oct 9, 202425.5025.5725.2725.4824.4334,043
Oct 8, 202425.4425.5025.1225.3324.2957,557
Oct 7, 202425.4825.7025.3725.5524.51276,330
Oct 4, 202425.1125.5525.0825.3224.2832,867
Oct 3, 202425.8125.6025.1225.1724.14179,960
Oct 2, 202425.8325.9625.6325.8124.7545,608
Oct 1, 202425.9126.1125.7625.7724.7265,904
Sep 30, 202426.0626.0925.8826.0324.9757,262
Sep 27, 202425.9826.1825.7725.9124.85125,894
Sep 26, 202426.0726.0825.6925.7724.72308,328
Sep 25, 202426.0126.0425.7225.9724.90685,907
Sep 24, 202425.9326.1925.8026.0324.97253,175
Sep 23, 202425.9226.0325.6725.8724.8178,730
Sep 20, 202425.8326.2725.8525.9124.85185,974
Sep 19, 202425.8426.1525.8025.9524.89936,985
Sep 18, 202425.8626.1225.7125.7724.72111,943
Sep 17, 202425.9926.0625.8025.9924.93127,212
Sep 16, 202425.2225.9824.8725.8324.77149,327
Sep 13, 202424.9725.2724.9325.2224.18133,321
Sep 12, 202425.0825.1624.8124.8423.83139,368
Sep 11, 202425.0125.1224.5924.9223.90227,308
Sep 10, 202425.2425.3624.9524.9823.95188,692
Sep 9, 202424.8825.4025.0425.3124.27574,025
Sep 6, 202424.9725.1324.7124.9123.89341,080
Sep 5, 202424.8225.0524.6524.9423.92123,352
Sep 4, 202424.6324.8924.4724.6623.6567,073
Sep 3, 202425.0025.0324.7925.0123.9971,665
Sep 2, 202424.8724.9724.7724.9123.8981,895
Aug 30, 202424.7324.9624.8524.8923.8768,023
Aug 29, 202424.7224.9124.7124.8523.83211,793
Aug 28, 202424.3224.6124.3224.6023.60260,553
Aug 27, 202424.0024.3124.0124.2823.2964,312
Aug 23, 202423.8324.0623.8523.8322.8658,811
Aug 22, 202423.7523.8623.6923.7222.7544,910
Aug 21, 202423.6123.7823.5223.6622.69114,844
Aug 20, 202423.5023.6923.4923.5022.5478,200
Aug 19, 202423.2723.5223.2523.5222.56358,489
Aug 16, 202422.6823.3122.9723.2622.31180,710
Aug 15, 202422.5322.5322.5322.5321.61-
Aug 14, 202422.4522.6822.4722.5321.61661,904
Aug 13, 202422.4222.5122.3122.5221.60123,453
Aug 12, 202422.2122.5822.2022.4421.52765,227
Aug 9, 202422.5522.2721.9221.9821.08483,478
Aug 8, 202422.3222.6022.0722.4921.57159,986
Aug 7, 202422.0322.4321.9422.2321.3251,324
Aug 6, 202422.1122.2521.6521.6620.77910,543
Aug 5, 202422.9222.1821.7822.1321.23109,782
Aug 2, 202423.5623.1022.6322.8621.93602,582
Aug 1, 202424.0523.8923.3323.3322.38810,820
Jul 31, 202424.0524.3023.8523.9122.93707,989
Jul 30, 202423.8324.2023.7624.0923.1193,162
Jul 29, 202423.7824.0223.6923.8822.9078,110
Jul 26, 202423.5223.8223.4923.8222.8453,581
Jul 25, 202423.5123.5523.2423.3822.42242,105
Jul 24, 202423.6723.5423.4023.5622.6026,487
Jul 23, 202423.5023.6823.4523.5722.6139,670
Jul 22, 202423.3123.5723.3823.4122.451,612,464
Jul 19, 202423.4323.4923.3023.3822.4224,522
Jul 18, 202423.3323.6423.3623.5022.5443,595
Jul 17, 202423.2823.4423.1723.2622.31647,320
Jul 16, 202423.5323.4023.0723.2422.2947,853
Jul 15, 202423.5023.6723.4723.4922.53479,258
Jul 12, 202423.5823.6623.5123.6322.6623,234
Jul 11, 202423.6023.7023.5323.6422.67245,220
Jul 10, 202423.5023.7923.4423.7622.7964,263
Jul 9, 202423.9323.8123.3623.5422.58146,781
Jul 8, 202423.7924.1323.7624.1023.12235,310
Jul 5, 202423.9524.0923.7123.7222.7554,812
Jul 4, 202423.8324.0023.7723.9222.9449,246
Jul 3, 202423.7023.9323.6823.7122.7453,287
Jul 2, 202423.8123.8823.5823.7322.76339,666
Jul 1, 202423.4023.9723.6723.7522.7759,272
Jun 28, 202423.3723.5523.2723.4722.5175,903
Jun 27, 202423.3723.4923.2523.3522.4052,612
Jun 26, 202423.5523.6123.2523.2922.3452,827
Jun 25, 202423.6023.6323.5123.5922.6341,051
Jun 24, 202423.3123.6523.2923.6222.6547,316
Jun 21, 202423.1923.3623.1223.3222.36181,358
Jun 20, 202423.1323.3623.1723.2422.293,531,518
Jun 19, 202423.0023.2423.0623.1822.231,347,656
Jun 18, 202422.8523.0622.8822.9522.02569,554
Jun 17, 202422.7322.8622.6022.7221.792,404,814
Jun 14, 202423.1923.2322.3722.4421.53349,353
Jun 13, 202423.4623.5923.1423.2822.3342,063

Related Tickers

SLW.DE Swiss Life Holding AG
853.60
-0.37%
 
SLW.SG Swiss Life Holding AG
851.80
+0.16%
 
ALVd.XC
 
MAPe.XC
 
ALIZY Allianz SE
39.24
-1.18%
 
SLHN.SW Swiss Life Holding AG
798.40
-1.04%
 
UNI.MI Unipol Assicurazioni S.p.A.
16.76
-1.50%
 
ZURN.SW Zurich Insurance Group AG
561.20
-0.50%
 
CS.PA AXA SA
41.62
-0.62%
 
ALV.DE Allianz SE
341.60
-0.44%