Frankfurt - Delayed Quote EUR

Assicurazioni Generali S.p.A. (ASG.F)

Compare
29.63
+0.63
+(2.17%)
At close: January 24 at 9:04:19 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202529.5229.6329.5229.6329.631,580
Jan 23, 202529.0029.0029.0029.0029.00-
Jan 22, 202529.2229.2229.2229.2229.22-
Jan 21, 202529.4729.4729.0029.0129.01309
Jan 20, 202529.5229.5229.5229.5229.522
Jan 17, 202529.0829.5629.0829.5629.56254
Jan 16, 202529.0229.2429.0229.2129.21850
Jan 15, 202528.6628.8528.6628.8528.85120
Jan 14, 202528.4528.7828.4528.7828.782
Jan 13, 202528.1928.1928.1928.1928.19-
Jan 10, 202528.4228.4228.4228.4228.42-
Jan 9, 202528.1328.3428.1328.2728.27200
Jan 8, 202528.0228.3728.0228.3728.37202
Jan 7, 202527.5127.5127.5127.5127.51-
Jan 6, 202527.6127.7627.3927.7627.76400
Jan 3, 202527.4827.4827.4827.4827.48-
Jan 2, 202527.6427.6727.4027.6727.67225
Dec 30, 202427.1727.3427.1727.3427.3413
Dec 27, 202427.0927.0927.0927.0927.09-
Dec 23, 202426.9126.9126.9126.9126.91-
Dec 20, 202426.9026.9026.9026.9026.9040
Dec 19, 202427.0827.0826.9626.9626.9650
Dec 18, 202427.5727.5726.9526.9526.95145
Dec 17, 202427.7627.7627.4527.4527.45120
Dec 16, 202428.1728.1728.1728.1728.17-
Dec 13, 202427.9828.4027.9828.4028.40490
Dec 12, 202428.1528.1528.0628.1328.13710
Dec 11, 202427.5227.5227.5227.5227.52-
Dec 10, 202427.6127.6127.6127.6127.613
Dec 9, 202428.1128.1127.7927.7927.792,300
Dec 6, 202428.0728.0728.0728.0728.07200
Dec 5, 202427.7428.2527.7428.2528.25508
Dec 4, 202427.7527.9227.7527.8627.86645
Dec 3, 202427.4527.4527.4527.4527.45-
Dec 2, 202426.8426.8426.8426.8426.84-
Nov 29, 202427.0427.0627.0427.0627.06300
Nov 28, 202427.0227.2527.0227.2527.25800
Nov 27, 202427.3727.3726.8826.8826.8850
Nov 26, 202427.0627.3027.0627.3027.30300
Nov 25, 202427.1827.1827.1827.1827.18-
Nov 22, 202427.0127.0127.0127.0127.0135
Nov 21, 202426.8226.8226.8226.8226.82-
Nov 20, 202426.9126.9126.9126.9126.91-
Nov 19, 202427.0827.0826.8126.8126.81300
Nov 18, 202427.2727.2727.2727.2727.27600
Nov 15, 202425.6125.6125.6125.6125.6143
Nov 14, 202425.4425.5225.4425.5225.52181
Nov 13, 202425.1925.5925.1925.5925.59395
Nov 12, 202425.3025.3925.2225.3925.392,532
Nov 11, 202425.4025.5725.4025.5725.57800
Nov 8, 202425.2425.2425.1225.1225.12100
Nov 7, 202425.4225.4225.3125.3125.31200
Nov 6, 202425.5925.7925.5925.7925.79330
Nov 5, 202425.3425.5025.3325.5025.50540
Nov 4, 202425.6225.6225.5625.5625.56192
Nov 1, 202425.4825.4825.4825.4825.48-
Oct 31, 202425.5025.5625.4325.5625.56355
Oct 30, 202425.9825.9825.8825.8825.88100
Oct 29, 202426.3026.3026.0226.0226.02102
Oct 28, 202425.9725.9725.9025.9025.9077
Oct 25, 202426.1526.1525.9025.9025.902,287
Oct 24, 202426.2426.2426.2426.2426.24-
Oct 23, 202426.2126.2626.2126.2426.2451
Oct 22, 202426.7026.7026.7026.7026.70-
Oct 21, 202427.0727.0726.8926.8926.89250
Oct 18, 202426.7826.7826.7826.7826.78-
Oct 17, 202426.7626.9026.7626.9026.90587
Oct 16, 202426.6926.7826.6926.7126.71616
Oct 15, 202426.6426.7726.6426.7426.74550
Oct 14, 202426.1026.6126.1026.6126.61325
Oct 11, 202425.9525.9525.9525.9525.95-
Oct 10, 202425.6225.9825.6225.9825.98529
Oct 9, 202425.4725.4725.3725.3725.37200
Oct 8, 202425.2825.4925.2525.4625.461,417
Oct 7, 202425.4625.4625.4125.4125.4117
Oct 4, 202425.0525.2825.0525.2825.281,008
Oct 3, 202425.4325.5325.0625.0625.06390
Oct 2, 202425.8725.9225.7725.7725.771,353
Oct 1, 202425.9425.9825.8925.8925.89150
Sep 30, 202426.0526.0525.9325.9725.97367
Sep 27, 202425.9325.9325.9325.9325.93-
Sep 26, 202426.1126.1126.1126.1126.11260
Sep 25, 202425.8826.0225.8825.9925.99340
Sep 24, 202426.1526.2026.0826.2026.203,620
Sep 23, 202425.9325.9825.9325.9825.98305
Sep 20, 202425.7126.2325.7126.2326.23200
Sep 19, 202425.9425.9425.9425.9425.94-
Sep 18, 202425.7325.7325.7325.7325.73-
Sep 17, 202426.0026.0425.8725.8725.871,528
Sep 16, 202425.3525.7425.0325.7425.744,167
Sep 13, 202424.8124.8124.8124.8124.81-
Sep 12, 202425.2425.2425.1325.1325.1350
Sep 11, 202425.0025.0025.0025.0025.00800
Sep 10, 202425.1825.1925.0125.0125.01436
Sep 9, 202425.0525.3325.0525.3325.33329
Sep 6, 202424.9024.9024.9024.9024.90-
Sep 5, 202424.6724.6724.6724.6724.67-
Sep 4, 202424.5624.8324.5624.8324.8332
Sep 3, 202424.8924.8924.8924.8924.89-
Sep 2, 202425.0125.0124.9324.9324.93518
Aug 30, 202424.8124.9324.8124.9324.938,500
Aug 29, 202424.5524.5524.5524.5524.55-
Aug 28, 202424.3024.5224.3024.5224.52120
Aug 27, 202424.0724.3524.0724.3524.3540
Aug 26, 202423.8723.8723.8723.8723.87-
Aug 23, 202423.7823.7823.7823.7823.78-
Aug 22, 202423.6723.6723.6723.6723.67-
Aug 21, 202423.6023.7023.6023.7023.70100
Aug 20, 202423.4223.4223.4223.4223.42-
Aug 19, 202423.2323.2323.2323.2323.23-
Aug 16, 202422.9223.2922.9223.2923.29205
Aug 15, 202422.7122.7122.7122.7122.71-
Aug 14, 202422.5422.5422.5422.5422.54-
Aug 13, 202422.3322.3322.3322.3322.33-
Aug 12, 202422.2022.4222.2022.4122.41517
Aug 9, 202422.1322.1622.0822.1622.161,100
Aug 8, 202422.1322.1322.1322.1322.13-
Aug 7, 202422.0922.3422.0922.3422.34560
Aug 6, 202422.1822.2021.6621.8121.811,747
Aug 5, 202422.3622.3622.0422.0422.04160
Aug 2, 202423.2123.2123.2123.2123.21300
Aug 1, 202423.9623.9623.4323.4323.431,085
Jul 31, 202424.1924.1923.9123.9123.9145
Jul 30, 202423.8023.8623.8023.8623.8648
Jul 29, 202423.8623.8623.8023.8023.80100
Jul 26, 202423.4323.4323.4323.4323.43-
Jul 25, 202423.2023.2023.2023.2023.20-
Jul 24, 202423.5823.5823.5623.5623.5690
Jul 23, 202423.4623.5423.4623.5423.54130
Jul 22, 202423.3723.3723.3723.3723.3785
Jul 19, 202423.5323.5323.5323.5323.53-
Jul 18, 202423.3623.6523.3623.6523.65280
Jul 17, 202423.3723.3723.3423.3423.34300
Jul 16, 202423.3923.3923.3423.3423.34167
Jul 15, 202423.5223.6123.5123.6123.61105
Jul 12, 202423.5223.5223.5223.5223.52-
Jul 11, 202423.6223.6223.6223.6223.62-
Jul 10, 202423.5023.5023.5023.5023.50-
Jul 9, 202423.8923.8923.4723.6123.61285
Jul 8, 202423.7923.9323.7923.9323.93129
Jul 5, 202423.8824.0223.8824.0124.012,300
Jul 4, 202423.8123.8123.8123.8123.81-
Jul 3, 202423.7223.7223.7223.7223.72-
Jul 2, 202423.8623.8623.6523.6523.65200
Jul 1, 202423.5823.7823.5823.7823.78400
Jun 28, 202423.3423.3423.3423.3423.34-
Jun 27, 202423.3323.3323.3323.3323.33-
Jun 26, 202423.6423.6423.2923.2923.2920
Jun 25, 202423.5923.5923.5723.5723.5720
Jun 24, 202423.2323.2323.2323.2323.23-
Jun 21, 202423.3323.3323.3323.3323.33-
Jun 20, 202423.0723.0723.0723.0723.07-
Jun 19, 202423.1423.1423.0623.0623.06350
Jun 18, 202423.0723.0722.9623.0023.00554
Jun 17, 202422.6222.8322.6222.8322.831,085
Jun 14, 202423.2623.2622.5422.5422.54589
Jun 13, 202423.4123.5623.3523.3523.35510
Jun 12, 202423.4123.5923.4023.5923.59680
Jun 11, 202423.7323.8023.2223.2623.261,540
Jun 10, 202423.6423.8323.6423.8323.8335
Jun 7, 202423.7924.0223.7924.0224.02370
Jun 6, 202423.9423.9423.6523.9223.92695
Jun 5, 202423.6423.6423.6423.6423.64-
Jun 4, 202423.5323.5323.4323.4523.45914
Jun 3, 202423.6523.6523.6523.6523.65-
May 31, 202423.3523.6223.3523.6223.62125
May 30, 202423.0823.0823.0823.0823.08-
May 29, 202423.3123.3123.3123.3123.31-
May 28, 202423.5423.5423.4223.4823.48850
May 27, 202423.1923.8523.1923.8523.851,167
May 24, 202423.1123.2323.1123.2323.23100
May 23, 202423.1623.1623.1623.1623.16-
May 22, 202423.3723.3923.1723.1723.17324
May 21, 202424.2124.9023.0523.1923.192,690
May 20, 2024 1.28 Dividend
May 20, 202423.8923.8923.8923.8923.8915
May 17, 202424.7024.8724.6824.8723.591,075
May 16, 202424.6324.6324.6324.6323.36-
May 15, 202425.0125.0125.0125.0123.722,000
May 14, 202424.4124.4124.4124.4123.151,795
May 13, 202424.2624.4824.2624.4823.222,000
May 10, 202424.0424.4124.0424.4123.151,172
May 9, 202423.6524.0823.6524.0822.84260
May 8, 202423.7524.0223.7523.9322.701,304
May 7, 202423.2223.7523.2223.7522.531,926
May 6, 202423.1023.4523.0823.4522.24451
May 3, 202423.0223.0423.0223.0421.85200
May 2, 202422.8022.8022.8022.8021.63-
Apr 30, 202422.8122.9622.8122.9621.78200
Apr 29, 202422.6322.6322.6322.6321.47-
Apr 26, 202422.8922.8922.7322.8921.711,000
Apr 25, 202422.7822.8222.7822.8221.65150
Apr 24, 202423.2023.2023.0623.0621.8785
Apr 23, 202422.7423.3722.7423.3722.172,039
Apr 22, 202422.5622.5622.5622.5621.40-
Apr 19, 202422.1022.1022.1022.1020.96-
Apr 18, 202422.3222.4822.3222.4821.32750
Apr 17, 202422.0222.2522.0222.2521.1030
Apr 16, 202422.2422.2922.2422.2921.14106
Apr 15, 202422.8822.8822.8822.8821.7087
Apr 12, 202422.6222.8822.6222.8821.70300
Apr 11, 202422.6022.6022.6022.6021.44-
Apr 10, 202422.6122.6122.6122.6121.45-
Apr 9, 202422.9122.9122.9122.9121.73-
Apr 8, 202422.8023.3722.8023.3722.171,650
Apr 5, 202422.7922.7922.7922.7921.62-
Apr 4, 202423.6623.6623.2423.2422.0420
Apr 3, 202423.3023.3023.3023.3022.1025
Apr 2, 202423.4623.5523.2023.3422.142,367
Mar 28, 202423.5923.6223.5923.6222.40400
Mar 27, 202423.4423.5923.4423.5922.38462
Mar 26, 202423.3823.5023.3823.5022.29330
Mar 25, 202423.0323.4423.0323.4422.232,090
Mar 22, 202422.9223.1622.9223.1621.978,882
Mar 21, 202423.3123.3123.0823.0821.89450
Mar 20, 202422.6822.9222.6822.9221.742,350
Mar 19, 202422.5622.9122.5622.9121.73400
Mar 18, 202423.0023.0023.0023.0021.82250
Mar 15, 202422.4722.8222.4722.8221.65500
Mar 14, 202422.5822.5822.5722.5721.4153
Mar 13, 202422.3122.6422.3122.6421.47178
Mar 12, 202423.3023.3022.4022.4021.254,362
Mar 11, 202422.0022.3022.0022.2221.082,450
Mar 8, 202421.9822.1821.9822.1821.04450
Mar 7, 202422.0722.0722.0722.0720.93-
Mar 6, 202421.9521.9521.9521.9520.82-
Mar 5, 202421.7321.9621.7321.9620.83142
Mar 4, 202422.0022.0022.0022.0020.8791
Mar 1, 202421.8522.0021.8522.0020.87100
Feb 29, 202421.7521.9521.7521.9520.82110
Feb 28, 202421.9021.9021.9021.9020.77-
Feb 27, 202421.9821.9821.9221.9220.79400
Feb 26, 202421.9822.1821.9822.1821.04301
Feb 23, 202421.2622.2021.2622.1721.03667
Feb 22, 202421.0621.4021.0621.4020.30111
Feb 21, 202420.7921.1120.7921.1120.0298
Feb 20, 202420.5920.5920.5920.5919.53-
Feb 19, 202420.9820.9820.9820.9819.90500
Feb 16, 202420.6420.6420.6420.6419.58-
Feb 15, 202420.4320.4320.4320.4319.38-
Feb 14, 202420.4020.5320.4020.5319.473,454
Feb 13, 202420.3620.5120.3620.5119.45525
Feb 12, 202420.6020.6020.3820.3819.33765
Feb 9, 202420.4320.4320.4320.4319.38-
Feb 8, 202420.4120.6820.4120.6819.62185
Feb 7, 202420.6320.6320.5320.5319.4735
Feb 6, 202420.4920.6420.4920.6419.5850
Feb 5, 202420.6320.6320.6320.6319.57-
Feb 2, 202420.4820.4820.4820.4819.43-
Feb 1, 202420.4220.4220.4220.4219.37-
Jan 31, 202420.3920.3920.3920.3919.34-
Jan 30, 202420.5520.5520.3820.3819.331,250
Jan 29, 202420.2520.5220.2520.5219.4660
Jan 26, 202420.1720.4620.1720.4619.41100
Jan 25, 202420.2420.3320.2420.3319.28150
Jan 24, 202420.3720.4720.3720.4719.42100

Related Tickers

AXA.DE AXA SA
35.94
-0.55%
 
ZURN.SW Zurich Insurance Group AG
537.20
-0.52%
 
AIG American International Group, Inc.
73.78
-1.10%
 
ALV.DE Allianz SE
308.90
-0.61%