Vienna - Delayed Quote EUR

Assicurazioni Generali S.p.A. (AGEN.VI)

Compare
29.62
+0.14
+(0.47%)
At close: January 24 at 3:30:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202529.9929.9929.6229.6229.62-
Jan 23, 202529.0929.4829.0929.4829.48-
Jan 22, 202529.2729.3529.2729.2729.27-
Jan 21, 202529.4829.4828.9529.1229.12-
Jan 20, 202529.6129.6129.5229.6029.60-
Jan 17, 202529.3329.5329.3329.5329.53-
Jan 16, 202529.0829.2129.0829.1729.17-
Jan 15, 202528.8528.9028.7628.9028.90-
Jan 14, 202528.4228.6028.4228.6028.60-
Jan 13, 202528.2228.2228.0928.1028.10-
Jan 10, 202528.4228.6228.4228.6228.62-
Jan 9, 202528.1428.5428.1428.5428.54-
Jan 8, 202528.1728.1928.1628.1628.16-
Jan 7, 202527.4728.0227.3028.0128.01350
Jan 6, 202527.6527.6527.4427.5327.53-
Jan 3, 202527.5727.6127.5727.5827.58-
Jan 2, 202527.6027.6027.4027.4027.40-
Dec 30, 202427.1927.3927.1927.3927.39-
Dec 27, 202427.3327.3327.1027.1327.13-
Dec 23, 202427.0027.1027.0027.0527.05-
Dec 20, 202426.9526.9526.7926.7926.79-
Dec 19, 202427.0927.0926.9626.9626.96-
Dec 18, 202427.5827.5827.3727.3727.37-
Dec 17, 202427.9127.9127.7727.7727.77-
Dec 16, 202428.3228.3228.0828.0828.08-
Dec 13, 202428.1128.2628.1128.2528.25-
Dec 12, 202428.1928.1928.1028.1628.16-
Dec 11, 202427.7128.1127.7128.1128.11-
Dec 10, 202427.6627.6627.5427.5727.57-
Dec 9, 202428.2128.2127.8427.9127.91-
Dec 6, 202428.3028.3028.1628.1628.16-
Dec 5, 202427.9527.9527.9027.9327.93-
Dec 4, 202427.8527.9127.8527.9127.91-
Dec 3, 202427.6527.7127.6527.6527.65-
Dec 2, 202427.0627.5027.0627.5027.50-
Nov 29, 202426.7826.9426.7826.8926.89-
Nov 28, 202427.1527.2827.1527.2827.28-
Nov 27, 202427.4027.4026.9226.9226.92-
Nov 26, 202427.4827.7027.4827.7027.70-
Nov 25, 202427.0427.3127.0027.3127.31-
Nov 22, 202427.0027.0026.8526.9526.95-
Nov 21, 202426.8426.8426.7426.8126.81-
Nov 20, 202426.9426.9926.9426.9926.99-
Nov 19, 202427.2627.2626.6926.6926.69-
Nov 18, 202426.7627.0126.7626.8426.84-
Nov 15, 202427.0227.0426.9327.0427.04-
Nov 14, 202425.4725.6925.4725.6925.69-
Nov 13, 202425.2925.4725.2925.4225.42-
Nov 12, 202425.3525.4125.3525.4125.41-
Nov 11, 202425.4825.5225.4825.5225.52-
Nov 8, 202425.2625.2625.0725.1325.13-
Nov 7, 202425.5625.5625.2525.3225.32-
Nov 6, 202425.6125.6925.4725.4725.47-
Nov 5, 202425.3225.4425.3225.4325.43-
Nov 4, 202425.6225.6225.4025.4025.40-
Nov 1, 202425.5925.7825.5925.7825.78-
Oct 31, 202425.3325.5525.3325.3625.36-
Oct 30, 202426.0426.0425.7025.8025.80-
Oct 29, 202426.2126.2826.0326.0326.03-
Oct 28, 202426.0926.0925.9426.0626.06-
Oct 25, 202426.1026.1025.9826.0626.06-
Oct 24, 202426.2426.2426.1526.1926.19-
Oct 23, 202426.2426.2426.1526.1826.18-
Oct 22, 202426.6526.6526.3026.3026.30-
Oct 21, 202426.9626.9626.7926.8226.82-
Oct 18, 202426.8526.9226.8526.9226.92-
Oct 17, 202426.8326.8926.7926.8926.89-
Oct 16, 202426.5426.7026.5426.7026.70-
Oct 15, 202426.7426.7826.7426.7426.74-
Oct 14, 202426.3326.4826.2826.4826.48-
Oct 11, 202426.1126.1125.9726.0926.09-
Oct 10, 202425.9026.0725.8526.0726.07-
Oct 9, 202425.4725.4725.3025.3925.39-
Oct 8, 202425.3525.4825.2725.4825.48-
Oct 7, 202425.6325.6325.4225.5625.56-
Oct 4, 202425.3425.4225.2925.4225.42-
Oct 3, 202425.2825.5625.2525.2525.25-
Oct 2, 202425.9125.9125.6925.7825.78-
Oct 1, 202426.0726.1125.9226.1126.11-
Sep 30, 202426.0026.0025.9425.9925.99-
Sep 27, 202426.0026.0425.8826.0426.04-
Sep 26, 202426.0626.0625.8425.8425.84-
Sep 25, 202425.8826.0225.8826.0126.01-
Sep 24, 202426.0826.1525.9125.9125.91-
Sep 23, 202425.9025.9525.9025.9525.95-
Sep 20, 202426.0326.1426.0326.1326.13-
Sep 19, 202425.9826.0825.9826.0326.03-
Sep 18, 202426.0926.0925.7925.8125.81-
Sep 17, 202426.0326.0325.9125.9125.91-
Sep 16, 202425.4225.7525.4225.7225.72-
Sep 13, 202424.9725.1024.9725.0925.09-
Sep 12, 202425.1625.1624.9924.9924.99-
Sep 11, 202424.7825.0924.7825.0925.09-
Sep 10, 202425.2725.2725.1825.1825.18-
Sep 9, 202425.0625.3525.0625.3125.31-
Sep 6, 202424.9025.0724.7525.0725.0720
Sep 5, 202424.7024.9924.7024.9924.99-
Sep 4, 202424.5524.8624.5524.8624.86-
Sep 3, 202425.0225.0224.8624.8624.86-
Sep 2, 202424.9524.9524.9124.9224.92-
Aug 30, 202424.8824.9524.8824.9424.94-
Aug 29, 202424.6024.8924.6024.8924.89-
Aug 28, 202424.3824.5624.3824.5624.56-
Aug 27, 202424.0724.2724.0724.2724.27-
Aug 26, 202424.0524.0523.9723.9723.97-
Aug 23, 202423.8924.0223.8924.0224.02-
Aug 22, 202423.7823.8123.7323.7823.78-
Aug 21, 202423.6823.7623.6023.7623.76-
Aug 20, 202423.5323.6623.5323.5923.59-
Aug 19, 202423.3123.4323.3123.4323.43-
Aug 16, 202423.0823.2423.0823.2423.24-
Aug 15, 202422.7223.1622.7023.1623.16-
Aug 14, 202422.5522.6522.5522.6522.65-
Aug 13, 202422.4722.4722.3322.3622.36-
Aug 12, 202422.3322.5922.3022.5922.59-
Aug 9, 202422.0222.2221.9821.9821.98-
Aug 8, 202422.7222.7222.3022.4922.49180
Aug 7, 202422.0022.3722.0022.3722.37-
Aug 6, 202422.1222.1221.7421.7421.74-
Aug 5, 202422.1522.1521.9521.9521.95-
Aug 2, 202423.0723.0722.8922.8922.89-
Aug 1, 202424.0524.0523.6323.6723.67-
Jul 31, 202424.2224.2223.9123.9123.91-
Jul 30, 202423.9524.1123.8524.1124.11-
Jul 29, 202423.9923.9923.8423.8623.86-
Jul 26, 202423.5423.6623.5423.6423.64-
Jul 25, 202423.4123.5223.3323.5223.52-
Jul 24, 202423.5723.5723.4723.5223.52-
Jul 23, 202423.5923.6423.5323.5323.53-
Jul 22, 202423.4123.5223.4123.4923.49-
Jul 19, 202423.4123.4623.3323.3323.33-
Jul 18, 202423.6623.6623.4823.5823.58-
Jul 17, 202423.3023.3823.2723.3323.33-
Jul 16, 202423.3223.3823.2923.3823.38-
Jul 15, 202423.5323.6223.5123.5123.51-
Jul 12, 202423.6323.6323.5323.5323.53-
Jul 11, 202423.7023.7023.6123.6123.61-
Jul 10, 202423.5423.7323.5423.7023.70-
Jul 9, 202423.7123.7123.5123.5123.51-
Jul 8, 202423.8424.1123.8423.9223.92-
Jul 5, 202423.9724.0223.9523.9523.95-
Jul 4, 202423.8823.8823.8823.8823.88-
Jul 3, 202423.7423.7423.7423.7423.74-
Jul 2, 202423.7823.7823.7823.7823.78-
Jul 1, 202423.7723.7723.7723.7723.77-
Jun 28, 202423.4823.4823.4823.4823.48-
Jun 27, 202423.3323.3323.3323.3323.33-
Jun 26, 202423.5123.5123.5123.5123.51-
Jun 25, 202423.5823.5823.5823.5823.58-
Jun 24, 202423.4123.4123.4123.4123.41-
Jun 21, 202423.3723.3723.3723.3723.37-
Jun 20, 202423.1723.1723.1723.1723.17-
Jun 19, 202423.1823.1823.1823.1823.18-
Jun 18, 202423.0323.0323.0323.0323.03-
Jun 17, 202422.7122.7122.7122.7122.71-
Jun 14, 202423.0723.0723.0723.0723.07-
Jun 13, 202423.5723.5723.5723.5723.57-
Jun 12, 202423.2223.2223.2223.2223.22-
Jun 11, 202423.7323.7323.7323.7323.73-
Jun 10, 202423.6623.6623.6623.6623.66-
Jun 7, 202423.9823.9823.9823.9823.98-
Jun 6, 202423.8123.8123.8123.8123.81-
Jun 5, 202423.9023.9023.9023.9023.90-
Jun 4, 202423.6323.6323.6323.6323.63-
Jun 3, 202423.7923.7923.7923.7923.79-
May 31, 202423.5923.5923.5923.5923.59-
May 30, 202423.3923.3923.3923.3923.39-
May 29, 202423.6523.6523.6523.6523.65-
May 28, 202423.6623.6623.6623.6623.66-
May 27, 202423.4323.4323.4323.4323.43-
May 24, 202423.1323.1323.1323.1323.13-
May 23, 202423.3823.3823.3823.3823.38-
May 22, 202423.5123.5123.5123.5123.51-
May 21, 202423.4623.4623.4623.4623.46-
May 20, 202423.8723.8723.8723.8723.87-
May 17, 2024 1.28 Dividend
May 17, 202424.9124.9124.9124.9124.91-
May 16, 202424.8124.8124.8124.8123.53-
May 15, 202424.9024.9024.9024.9023.62-
May 14, 202424.5924.5924.5924.5923.32-
May 13, 202424.4424.4424.4424.4423.18-
May 10, 202424.3324.3324.3324.3323.07-
May 9, 202424.0024.0024.0024.0022.76-
May 8, 202424.2524.2524.0024.0022.76305
May 7, 202423.4423.4423.4423.4422.23-
May 6, 202423.1323.1323.1323.1321.94-
May 3, 202423.2623.2623.2623.2622.06-
May 2, 202422.9922.9922.9922.9921.80-
Apr 30, 202422.9922.9922.9922.9921.80-
Apr 29, 202422.8622.8622.8622.8621.68-
Apr 26, 202422.8522.8522.8522.8521.67-
Apr 25, 202423.0423.0423.0423.0421.85-
Apr 24, 202423.1323.1323.1323.1321.94-
Apr 23, 202422.9322.9322.9322.9321.75-
Apr 22, 202422.8522.8522.8522.8521.67-
Apr 19, 202422.4722.4722.4722.4721.31-
Apr 18, 202422.6122.6122.6122.6121.44-
Apr 17, 202422.4622.4622.4622.4621.30-
Apr 16, 202422.4422.4422.4422.4421.28-
Apr 15, 202422.8122.8122.8122.8121.63-
Apr 12, 202422.7422.7422.7422.7421.57-
Apr 11, 202422.8422.8422.8422.8421.66-
Apr 10, 202422.8622.8622.8622.8621.68-
Apr 9, 202423.0523.0523.0523.0521.86-
Apr 8, 202423.0123.0123.0123.0121.82-
Apr 5, 202422.9322.9322.9322.9321.75-
Apr 4, 202423.4623.4622.9122.9121.731,500
Apr 3, 202423.4323.4323.4323.4322.22-
Apr 2, 202423.6223.6223.6223.6222.40-
Mar 28, 202423.6323.6323.6323.6322.41-
Mar 27, 202423.6023.6023.6023.6022.38-
Mar 26, 202423.4823.4823.4823.4822.27-
Mar 25, 202423.3423.3423.3423.3422.14-
Mar 22, 202423.1823.1823.1823.1821.98-
Mar 21, 202423.0823.0823.0823.0821.89-
Mar 20, 202422.9222.9222.9222.9221.74-
Mar 19, 202422.7622.7622.7622.7621.59-
Mar 18, 202422.7322.7322.7322.7321.56-
Mar 15, 202422.6822.6822.6822.6821.51-
Mar 14, 202422.6222.6222.6222.6221.45-
Mar 13, 202422.5122.5122.5122.5121.35-
Mar 12, 202422.5822.5822.5822.5821.42-
Mar 11, 202422.1722.1722.1722.1721.03-
Mar 8, 202422.1522.1522.1522.1521.01-
Mar 7, 202422.1722.1722.1722.1721.03-
Mar 6, 202422.1822.3822.1822.3821.23130
Mar 5, 202422.1022.1022.1022.1020.96-
Mar 4, 202421.8821.8821.8821.8820.75-
Mar 1, 202421.9621.9621.9621.9620.83-
Feb 29, 202421.9322.0021.9322.0020.86350
Feb 28, 202421.9521.9521.9521.9520.82-
Feb 27, 202422.0922.0922.0922.0920.95-
Feb 26, 202422.2522.2522.2522.2521.10-
Feb 23, 202421.5521.5521.5521.5520.44-
Feb 22, 202421.5821.5821.5821.5820.47-
Feb 21, 202421.0021.0021.0021.0019.92-
Feb 20, 202420.8220.8220.8220.8219.75-
Feb 19, 202420.8420.8420.8420.8419.76-
Feb 16, 202420.7720.7720.7720.7719.70-
Feb 15, 202420.6220.6220.6220.6219.56-
Feb 14, 202420.5520.5520.5520.5519.49-
Feb 13, 202420.5820.5820.5820.5819.52-
Feb 12, 202420.4520.4520.4520.4519.39-
Feb 9, 202420.6221.0220.6020.6019.541,480
Feb 8, 202420.7020.7020.7020.7019.63-
Feb 7, 202420.6720.6720.6720.6719.60-
Feb 6, 202420.7420.7420.7420.7419.67-
Feb 5, 202420.6320.6320.6320.6319.57-
Feb 2, 202420.5320.5320.5320.5319.47-
Feb 1, 202420.6520.6520.6520.6519.58-
Jan 31, 202420.6520.6520.6520.6519.58-
Jan 30, 202420.5620.5620.5620.5619.50-
Jan 29, 202420.5420.5420.5420.5419.48-
Jan 26, 202420.3720.3720.3720.3719.32-
Jan 25, 202420.2720.2720.2720.2719.22-
Jan 24, 202420.4220.4220.4220.4219.37-

Related Tickers

ZURVY Zurich Insurance Group AG
29.66
-0.50%
 
UNI.MI Unipol Assicurazioni S.p.A.
12.95
-0.61%
 
AIG American International Group, Inc.
73.78
-1.10%
 
ALV.DE Allianz SE
308.90
-0.61%