IOB - Delayed Quote EUR

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

Compare
29.68
+0.26
+(0.88%)
At close: January 24 at 5:25:28 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202529.5029.9829.5729.7529.75509,987
Jan 23, 202529.2129.5429.0729.4229.4228,196
Jan 22, 202529.1929.4429.0329.2129.211,637,176
Jan 21, 202529.5529.5528.8729.1429.14428,156
Jan 20, 202529.5629.6629.4229.5529.55716,516
Jan 17, 202529.2329.6229.1929.5629.56839,924
Jan 16, 202529.1029.2729.0129.0729.07101,044
Jan 15, 202528.8629.1028.7028.8328.83142,757
Jan 14, 202528.3028.7428.3528.4728.47116,325
Jan 13, 202528.3828.3628.0628.2828.281,012,064
Jan 10, 202528.5528.6428.4028.5528.5562,351
Jan 9, 202528.2128.6528.0928.3928.3963,621
Jan 8, 202528.1728.3028.0028.1328.13270,423
Jan 7, 202527.6028.1727.1628.0228.02208,089
Jan 6, 202527.5727.7127.3827.5627.5697,860
Jan 3, 202527.6027.7127.4227.5827.5833,040
Jan 2, 202527.2727.6027.1627.3127.3161,614
Dec 31, 202427.1727.1727.1727.1727.17-
Dec 30, 202427.2127.4127.1127.1727.17101,236
Dec 27, 202427.0627.1926.9526.9926.9939,990
Dec 24, 202427.0727.0727.0727.0727.07-
Dec 23, 202426.9727.1626.9127.0727.07218,516
Dec 20, 202426.9527.0826.7326.8426.841,364,439
Dec 19, 202427.0127.1226.7926.8026.801,389,988
Dec 18, 202427.5727.6227.3427.5827.581,041,423
Dec 17, 202428.1528.0027.7227.9727.971,068,498
Dec 16, 202428.3028.2627.7228.2128.211,379,046
Dec 13, 202428.1328.3128.0628.1428.14866,130
Dec 12, 202428.1828.2228.0328.1328.1382,831
Dec 11, 202427.5228.1827.4827.9227.92208,746
Dec 10, 202427.7127.6727.4727.6827.68589,025
Dec 9, 202428.1328.2327.6727.8327.832,080,692
Dec 6, 202428.1028.3328.0428.2228.22300,132
Dec 5, 202427.8328.2127.8628.2028.20594,396
Dec 4, 202427.6627.9627.7027.7927.791,020,072
Dec 3, 202427.5627.8227.6027.6227.621,235,717
Dec 2, 202427.0527.5526.8427.4427.44254,975
Nov 29, 202426.7227.1426.6226.9926.99251,717
Nov 28, 202427.0927.3427.0127.1127.11856,520
Nov 27, 202427.7027.5426.8226.8826.885,513,070
Nov 26, 202427.3027.8127.3427.6727.67162,347
Nov 25, 202427.1327.3626.8927.3427.344,460,303
Nov 22, 202426.8627.0926.7526.9626.961,515,811
Nov 21, 202426.7726.9626.2426.7526.751,351,246
Nov 20, 202426.8927.0526.6326.9226.921,316,523
Nov 19, 202427.0127.0426.5926.6626.66150,644
Nov 18, 202427.0627.0826.6426.9226.921,893,392
Nov 15, 202425.8627.2626.6926.9826.981,054,324
Nov 14, 202425.3625.8525.3225.7225.72196,741
Nov 13, 202425.4225.5125.2225.3025.301,311,238
Nov 12, 202425.6825.4525.2025.3625.361,493,595
Nov 11, 202425.1725.6025.3225.4325.43675,527
Nov 8, 202425.4825.2625.0225.1725.17137,889
Nov 7, 202425.5525.6625.1025.2125.21191,500
Nov 6, 202425.6826.0625.2325.4625.46166,549
Nov 5, 202425.3125.5225.2125.3025.30160,587
Nov 4, 202425.6925.6725.3425.4225.42141,743
Nov 1, 202425.4825.8225.5625.8125.8129,689
Oct 31, 202425.8125.5725.2725.4425.44472,748
Oct 30, 202426.0825.9825.6025.6725.67158,540
Oct 29, 202426.0826.2925.9426.1526.1575,683
Oct 28, 202426.1026.2425.8526.0826.08339,622
Oct 25, 202426.1226.1525.8926.0626.06418,809
Oct 24, 202426.2926.3326.1126.2926.29100,886
Oct 23, 202426.3326.3026.1026.1526.15106,732
Oct 22, 202426.8326.7526.1826.4326.43140,282
Oct 21, 202426.9226.9826.7226.9526.95272,794
Oct 18, 202426.8327.0126.7426.8026.80213,637
Oct 17, 202426.8026.9226.7426.8026.8073,699
Oct 16, 202426.6526.8026.5126.6626.6668,047
Oct 15, 202426.6126.9226.6626.7326.7387,008
Oct 14, 202426.0026.6726.1426.4326.431,602,983
Oct 11, 202426.0226.1825.9526.0326.0386,379
Oct 10, 202425.4926.0825.6825.9925.99159,308
Oct 9, 202425.5025.5725.2725.4825.4834,043
Oct 8, 202425.4425.5025.1225.3325.3357,557
Oct 7, 202425.4825.7025.3725.5525.55276,330
Oct 4, 202425.1125.5525.0825.3225.3232,867
Oct 3, 202425.8125.6025.1225.1725.17179,960
Oct 2, 202425.8325.9625.6325.8125.8145,608
Oct 1, 202425.9126.1125.7625.7725.7765,904
Sep 30, 202426.0626.0925.8826.0326.0357,262
Sep 27, 202425.9826.1825.7725.9125.91125,894
Sep 26, 202426.0726.0825.6925.7725.77308,328
Sep 25, 202426.0126.0425.7225.9725.97685,907
Sep 24, 202425.9326.1925.8026.0326.03253,175
Sep 23, 202425.9226.0325.6725.8725.8778,730
Sep 20, 202425.8326.2725.8525.9125.91185,974
Sep 19, 202425.8426.1525.8025.9525.95936,985
Sep 18, 202425.8626.1225.7125.7725.77111,943
Sep 17, 202425.9926.0625.8025.9925.99127,212
Sep 16, 202425.2225.9824.8725.8325.83149,327
Sep 13, 202424.9725.2724.9325.2225.22133,321
Sep 12, 202425.0825.1624.8124.8424.84139,368
Sep 11, 202425.0125.1224.5924.9224.92227,308
Sep 10, 202425.2425.3624.9524.9824.98188,692
Sep 9, 202424.8825.4025.0425.3125.31574,025
Sep 6, 202424.9725.1324.7124.9124.91341,080
Sep 5, 202424.8225.0524.6524.9424.94123,352
Sep 4, 202424.6324.8924.4724.6624.6667,073
Sep 3, 202425.0025.0324.7925.0125.0171,665
Sep 2, 202424.8724.9724.7724.9124.9181,895
Aug 30, 202424.7324.9624.8524.8924.8968,023
Aug 29, 202424.7224.9124.7124.8524.85211,793
Aug 28, 202424.3224.6124.3224.6024.60260,553
Aug 27, 202424.0024.3124.0124.2824.2864,312
Aug 23, 202423.8324.0623.8523.8323.8358,811
Aug 22, 202423.7523.8623.6923.7223.7244,910
Aug 21, 202423.6123.7823.5223.6623.66114,844
Aug 20, 202423.5023.6923.4923.5023.5078,200
Aug 19, 202423.2723.5223.2523.5223.52358,489
Aug 16, 202422.6823.3122.9723.2623.26180,710
Aug 15, 202422.5322.5322.5322.5322.53-
Aug 14, 202422.4522.6822.4722.5322.53661,904
Aug 13, 202422.4222.5122.3122.5222.52123,453
Aug 12, 202422.2122.5822.2022.4422.44765,227
Aug 9, 202422.5522.2721.9221.9821.98483,478
Aug 8, 202422.3222.6022.0722.4922.49159,986
Aug 7, 202422.0322.4321.9422.2322.2351,324
Aug 6, 202422.1122.2521.6521.6621.66910,543
Aug 5, 202422.9222.1821.7822.1322.13109,782
Aug 2, 202423.5623.1022.6322.8622.86602,582
Aug 1, 202424.0523.8923.3323.3323.33810,820
Jul 31, 202424.0524.3023.8523.9123.91707,989
Jul 30, 202423.8324.2023.7624.0924.0993,162
Jul 29, 202423.7824.0223.6923.8823.8878,110
Jul 26, 202423.5223.8223.4923.8223.8253,581
Jul 25, 202423.5123.5523.2423.3823.38242,105
Jul 24, 202423.6723.5423.4023.5623.5626,487
Jul 23, 202423.5023.6823.4523.5723.5739,670
Jul 22, 202423.3123.5723.3823.4123.411,612,464
Jul 19, 202423.4323.4923.3023.3823.3824,522
Jul 18, 202423.3323.6423.3623.5023.5043,595
Jul 17, 202423.2823.4423.1723.2623.26647,320
Jul 16, 202423.5323.4023.0723.2423.2447,853
Jul 15, 202423.5023.6723.4723.4923.49479,258
Jul 12, 202423.5823.6623.5123.6323.6323,234
Jul 11, 202423.6023.7023.5323.6423.64245,220
Jul 10, 202423.5023.7923.4423.7623.7664,263
Jul 9, 202423.9323.8123.3623.5423.54146,781
Jul 8, 202423.7924.1323.7624.1024.10235,310
Jul 5, 202423.9524.0923.7123.7223.7254,812
Jul 4, 202423.8324.0023.7723.9223.9249,246
Jul 3, 202423.7023.9323.6823.7123.7153,287
Jul 2, 202423.8123.8823.5823.7323.73339,666
Jul 1, 202423.4023.9723.6723.7523.7559,272
Jun 28, 202423.3723.5523.2723.4723.4775,903
Jun 27, 202423.3723.4923.2523.3523.3552,612
Jun 26, 202423.5523.6123.2523.2923.2952,827
Jun 25, 202423.6023.6323.5123.5923.5941,051
Jun 24, 202423.3123.6523.2923.6223.6247,316
Jun 21, 202423.1923.3623.1223.3223.32181,358
Jun 20, 202423.1323.3623.1723.2423.243,531,518
Jun 19, 202423.0023.2423.0623.1823.181,347,656
Jun 18, 202422.8523.0622.8822.9522.95569,554
Jun 17, 202422.7322.8622.6022.7222.722,404,814
Jun 14, 202423.1923.2322.3722.4422.44349,353
Jun 13, 202423.4623.5923.1423.2823.2842,063
Jun 12, 202423.3023.6223.2823.4923.4925,837
Jun 11, 202423.6623.7223.1123.1823.18242,691
Jun 10, 202423.8023.7323.4923.6423.6462,645
Jun 7, 202423.9524.0723.6823.7123.711,544,382
Jun 6, 202423.8523.9023.5823.8023.8082,262
Jun 5, 202423.6123.9323.7623.8323.83180,840
Jun 4, 202423.6623.7423.3923.6223.62170,156
Jun 3, 202423.6323.8323.6323.8223.82134,698
May 31, 202423.4923.6523.4823.5823.58103,769
May 30, 202423.2823.5423.3323.3823.3839,712
May 29, 202423.4423.5323.2723.4023.4028,949
May 28, 202423.5223.6323.4023.5223.526,834
May 24, 202423.3223.3723.0923.3523.35222,400
May 23, 202423.3323.4823.2823.3423.3413,295
May 22, 202423.4723.5923.2123.2923.2942,768
May 21, 202423.9223.6523.0123.3223.32484,854
May 20, 2024 1.28 Dividend
May 20, 202424.2823.9823.7423.7623.76323,329
May 17, 202424.8024.9624.8024.8323.55155,979
May 16, 202424.7524.8924.7224.7923.51117,770
May 15, 202424.6524.9624.6024.8023.523,135,780
May 14, 202424.5224.7224.3424.7023.437,493,161
May 13, 202424.4024.4624.3524.4223.167,222,413
May 10, 202423.9824.4824.1924.2623.017,003,568
May 9, 202423.9224.1123.8723.9922.757,285,199
May 8, 202423.8824.0723.7323.8222.594,468,472
May 7, 202423.4123.9723.3923.8922.661,908,816
May 3, 202423.1823.3023.0023.0121.8358,420
May 2, 202422.9723.3022.9523.2022.0079,734
May 1, 202422.9022.9022.9022.9721.7849,060
Apr 30, 202422.9923.0122.9022.9721.78186,671
Apr 29, 202422.8523.0322.8222.8521.6847,640
Apr 26, 202422.8122.8922.7222.8221.6485,633
Apr 25, 202422.9623.0322.6322.8021.621,424,296
Apr 24, 202423.0823.1622.9623.1021.9194,983
Apr 23, 202422.8223.1222.8422.9121.7363,838
Apr 22, 202422.6422.8522.7322.8321.6549,515
Apr 19, 202422.5622.7022.3322.6521.4851,643
Apr 18, 202422.5822.6122.4422.5821.41150,676
Apr 17, 202422.3922.6422.3822.4221.26166,732
Apr 16, 202422.6222.5022.2422.4121.25360,456
Apr 15, 202422.7922.8222.6322.7721.6036,676
Apr 12, 202422.6522.8722.7022.7421.5645,620
Apr 11, 202422.7822.8622.4322.5821.41164,974
Apr 10, 202422.9022.9622.6222.8621.681,059,478
Apr 9, 202423.1223.1222.7022.7921.6216,279
Apr 8, 202422.8623.1122.9523.0021.81125,671
Apr 5, 202422.9223.0322.7122.9021.7132,794
Apr 4, 202423.3923.5123.1323.1621.97363,572
Apr 3, 202423.4223.5423.2223.4922.28119,085
Apr 2, 202423.4523.6623.3623.4122.20380,170
Mar 28, 202423.5223.6523.4623.5222.31890,504
Mar 27, 202423.5523.6923.5123.5822.3755,260
Mar 26, 202423.4523.6123.3723.4422.2357,604
Mar 25, 202423.2323.4723.2323.3722.17159,659
Mar 22, 202423.1823.2523.1023.2222.02493,295
Mar 21, 202423.0223.2523.0223.0621.87183,057
Mar 20, 202422.8622.9922.9022.9221.7370,502
Mar 19, 202422.7322.9422.6722.7521.58100,650
Mar 18, 202422.7522.8022.6722.6921.53604,018
Mar 15, 202422.5822.8822.6122.8821.70301,928
Mar 14, 202422.6722.6922.5222.5321.3795,420
Mar 13, 202422.4022.7522.4722.7221.55266,648
Mar 12, 202422.3222.6222.3122.4721.31251,276
Mar 11, 202422.1922.3522.0822.2121.07265,676
Mar 8, 202422.1522.2422.0822.1120.97166,923
Mar 7, 202422.2322.2022.0722.1220.9893,992
Mar 6, 202422.1322.2622.1122.1120.97119,075
Mar 5, 202421.9522.1521.9622.0420.9051,649
Mar 4, 202421.9321.9921.8421.8420.71239,843
Mar 1, 202421.8622.0721.9221.9620.83207,077
Feb 29, 202421.9022.0021.8721.9220.79738,731
Feb 28, 202421.9821.9921.8321.9420.819,327
Feb 27, 202422.1922.0821.8421.8920.7659,043
Feb 26, 202422.1522.3322.0922.2321.0852,959
Feb 23, 202421.3322.2821.5122.1320.98481,278
Feb 22, 202421.1821.5021.1321.3520.2532,682
Feb 21, 202420.9321.1920.9320.9819.90315,326
Feb 20, 202420.8120.9820.8020.8419.77322,822
Feb 19, 202420.8420.8820.7020.8319.7531,332
Feb 16, 202420.7220.9520.7220.9319.851,056,582
Feb 15, 202420.6120.7120.5920.6319.5761,630
Feb 14, 202420.5320.5720.4820.5019.44158,077
Feb 13, 202420.5720.6120.4920.5419.48104,587
Feb 12, 202420.4820.5520.3520.4319.381,237,159
Feb 9, 202420.6520.6620.2820.4419.39554,093
Feb 8, 202420.6820.7220.5120.6619.59831,626
Feb 7, 202420.6620.6620.4620.6319.57843,900
Feb 6, 202420.5920.7520.5520.7519.69206,742
Feb 5, 202420.6520.6320.4520.5919.53242,299
Feb 2, 202420.6320.7020.4720.5119.46158,652
Feb 1, 202420.6720.7320.3920.4219.3789,375
Jan 31, 202420.4820.7920.5020.6319.57183,655
Jan 30, 202420.5820.6920.3220.5519.49301,718
Jan 29, 202420.3720.7020.4320.5519.49171,892
Jan 26, 202420.3620.5220.3120.3519.3097,798
Jan 25, 202420.2920.4420.2320.4019.35114,033
Jan 24, 202420.4220.4920.3220.4419.391,553,219

Related Tickers

UFGSY Unipol Assicurazioni S.p.A.
4.7300
0.00%
 
VIG.VI Vienna Insurance Group AG
31.10
-0.48%
 
ZURVY Zurich Insurance Group AG
29.66
-0.47%
 
AGS.BR ageas SA/NV
48.74
-0.61%
 
ALV.DE Allianz SE
308.90
-0.61%
 
BRK-A Berkshire Hathaway Inc.
694,602.00
+0.75%
 
BRK-B Berkshire Hathaway Inc.
463.19
+0.73%