Hamburg - Delayed Quote EUR

Assicurazioni Generali (ASG.HM)

32.93
-0.45
(-1.35%)
At close: 5:25:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202533.2733.2732.9332.9332.93-
May 22, 202532.8333.3832.6033.3833.384,365
May 21, 202533.3833.3833.1733.2533.25200
May 20, 202533.5533.5533.4433.4433.44-
May 19, 2025 1.43 Dividend
May 19, 202534.1534.1533.3733.4833.483,410
May 16, 202534.9934.9934.8334.8333.40232
May 15, 202534.7434.8134.7434.8133.38931
May 14, 202534.0834.7434.0834.7433.31100
May 13, 202534.8434.8434.3134.3132.90-
May 12, 202535.0035.0034.7134.7133.28-
May 9, 202534.3634.8034.3634.7833.35200
May 8, 202534.0734.2434.0734.2432.83-
May 7, 202534.0034.2633.9134.0032.601,050
May 6, 202533.5434.0733.5434.0732.67514
May 5, 202532.5033.5832.5033.5832.20430
May 2, 202532.2332.5932.2332.5931.25400
Apr 30, 202531.9332.0531.9332.0530.73-
Apr 29, 202531.4831.9731.4831.9730.66-
Apr 28, 202532.2032.2031.6431.6430.34-
Apr 25, 202531.6231.8831.6231.8530.5462
Apr 24, 202531.0831.5331.0831.5330.24-
Apr 23, 202531.7631.7631.1131.1129.83-
Apr 22, 202530.8531.2330.8531.2329.9533
Apr 17, 202530.7430.8730.7430.8729.60-
Apr 16, 202529.8130.6929.8130.6929.43-
Apr 15, 202529.7330.4129.7330.4129.16-
Apr 14, 202529.0929.8029.0929.8028.58-
Apr 11, 202530.2730.2728.7528.7527.57-
Apr 10, 202531.1831.1830.0130.0128.78-
Apr 9, 202529.4629.4629.1129.1127.91-
Apr 8, 202529.9130.2829.9130.2829.04-
Apr 7, 202529.5429.5428.7729.3628.15175
Apr 4, 202532.1132.1130.5030.5029.2555
Apr 3, 202532.1232.5132.1232.4331.10230
Apr 2, 202532.5132.9032.5132.9031.55-
Apr 1, 202532.3632.7432.3632.7431.40-
Mar 31, 202532.2332.4332.2332.4331.10-
Mar 28, 202532.5932.6032.5932.6031.26-
Mar 27, 202532.3732.7832.3732.7831.43-
Mar 26, 202532.4232.4832.4232.4831.15-
Mar 25, 202532.2532.4832.2532.4831.15-
Mar 24, 202532.7532.7532.4532.4531.12-
Mar 21, 202532.3132.4732.3132.4731.14-
Mar 20, 202532.6532.6532.4632.4631.1350
Mar 19, 202532.7232.7732.7232.7731.42-
Mar 18, 202532.1732.7332.1732.7331.39-
Mar 17, 202531.8032.0031.8032.0030.69-
Mar 14, 202531.8831.8831.8731.8730.56-
Mar 13, 202531.7631.8931.7431.8930.5815
Mar 12, 202531.5231.8631.5231.8630.55-
Mar 11, 202532.0432.0431.5531.5830.28300
Mar 10, 202532.4832.4831.8531.8530.54-
Mar 7, 202531.9032.1531.9032.1530.83-
Mar 6, 202532.4032.4032.2332.2330.91-
Mar 5, 202531.9432.1531.9432.1530.83-
Mar 4, 202531.9931.9931.7431.7430.44-
Mar 3, 202532.1332.1331.8832.0830.7635
Feb 28, 202531.5531.8131.5531.8130.50-
Feb 27, 202531.7731.7731.7531.7530.45-
Feb 26, 202531.5231.7631.5231.7630.46-
Feb 25, 202531.3731.3831.3731.3830.09-
Feb 24, 202531.3331.3331.2631.2629.98-
Feb 21, 202531.4831.4831.3831.3830.09-
Feb 20, 202531.9931.9931.4631.5430.2596
Feb 19, 202532.5632.5631.9531.9530.64-
Feb 18, 202532.2232.4932.2232.4931.1625
Feb 17, 202531.8632.2931.8632.2930.96-
Feb 14, 202532.0832.0831.9331.9330.62-
Feb 13, 202532.1132.3632.1132.2130.89205
Feb 12, 202531.8831.9531.8831.9530.64-
Feb 11, 202531.6331.8231.6331.8230.51-
Feb 10, 202531.1931.6131.1931.6130.31-
Feb 7, 202531.1531.1931.1531.1929.91-
Feb 6, 202530.7031.0930.7031.0929.81-
Feb 5, 202530.6130.6630.6130.6529.39250
Feb 4, 202530.6930.8530.6930.8529.58-
Feb 3, 202530.1330.7130.1330.7129.45-
Jan 31, 202530.2930.6630.2930.6629.40-
Jan 30, 202529.2130.3729.2130.3729.12-
Jan 29, 202530.1830.1830.0030.0028.77-
Jan 28, 202530.1630.1629.9829.9828.7550
Jan 27, 202529.3930.2929.3930.2929.05-
Jan 24, 202529.5629.6729.5629.6728.45-
Jan 23, 202528.9929.4328.9929.4328.22-
Jan 22, 202529.2329.2329.1229.1227.92-
Jan 21, 202529.4729.4729.1029.1027.91-
Jan 20, 202529.4629.5029.4629.5028.29-
Jan 17, 202529.0729.6029.0729.6028.38-
Jan 16, 202529.0829.1229.0829.1227.92-
Jan 15, 202528.7229.0528.7229.0527.86-
Jan 14, 202528.4728.6728.4728.6727.49-
Jan 13, 202528.2428.2828.2428.2827.12-
Jan 10, 202528.4328.4628.4328.4627.29-
Jan 9, 202528.1628.6328.1628.6327.45-
Jan 8, 202527.9428.2727.9428.2727.11-
Jan 7, 202527.4528.0827.4528.0826.93-
Jan 6, 202527.6227.7027.6227.7026.56-
Jan 3, 202527.4927.4927.4527.4526.32-
Jan 2, 202527.4227.5527.4227.5526.42-
Dec 30, 202427.1227.1227.1227.1226.01-
Dec 27, 202427.0527.2127.0527.2126.09-
Dec 23, 202426.8527.0826.8527.0825.97-
Dec 20, 202426.9327.0026.8827.0025.892,430
Dec 19, 202427.0827.0827.0027.0025.89-
Dec 18, 202427.5627.5627.3627.3626.24-
Dec 17, 202427.6927.7127.6927.7126.57-
Dec 16, 202428.2528.2528.0128.1126.9613
Dec 13, 202427.9428.2427.9428.2427.08-
Dec 12, 202428.1128.1128.1128.1126.96-
Dec 11, 202427.5028.1827.5028.1827.026
Dec 10, 202427.4427.5527.4427.5526.42-
Dec 9, 202427.9127.9127.7127.7126.57-
Dec 6, 202428.0428.0928.0428.0926.94-
Dec 5, 202427.6628.1627.6628.1627.00-
Dec 4, 202427.8327.8527.8327.8526.71-
Dec 3, 202427.5027.7327.5027.7326.591,700
Dec 2, 202426.8227.5226.8227.5226.39-
Nov 29, 202426.9927.1026.9927.1025.99-
Nov 28, 202427.0227.1127.0227.1126.00-
Nov 27, 202427.2427.2427.0827.0825.97-
Nov 26, 202427.1427.7227.1427.7226.58-
Nov 25, 202427.1527.3327.1527.2626.14366
Nov 22, 202426.9827.0226.9827.0225.91-
Nov 21, 202426.9426.9426.9226.9225.81350
Nov 20, 202426.9726.9726.8026.8025.70-
Nov 19, 202427.2327.2326.8726.8725.77-
Nov 18, 202427.1927.1926.9826.9825.87-
Nov 15, 202425.5127.0625.5127.0625.95-
Nov 14, 202425.4225.8325.4225.8324.77-
Nov 13, 202425.2125.4625.2125.4624.41-
Nov 12, 202425.2725.2725.2625.2624.22-
Nov 11, 202425.5025.5225.5025.5224.47-
Nov 8, 202425.2225.2225.1525.1724.143,000
Nov 7, 202425.3725.3725.3125.3124.27-
Nov 6, 202425.4925.4925.3725.3724.33-
Nov 5, 202425.4125.4925.4125.4924.44-
Nov 4, 202425.6925.6925.3625.3624.32-
Nov 1, 202425.4025.7325.4025.7324.67-
Oct 31, 202425.4725.4825.4725.4824.43-
Oct 30, 202425.9925.9925.7325.7324.67-
Oct 29, 202426.2626.2625.9825.9824.91-
Oct 28, 202425.9926.1925.9926.1925.114,800
Oct 25, 202426.0226.0225.8925.8924.83-
Oct 24, 202426.2126.2126.1326.1325.06-
Oct 23, 202426.2526.2526.1926.1925.11-
Oct 22, 202426.6226.6226.2726.2725.19-
Oct 21, 202427.0527.0526.7826.7825.68-
Oct 18, 202426.7727.0026.7727.0025.89-
Oct 17, 202426.7626.8526.7626.8525.75-
Oct 16, 202426.7226.7626.7226.7625.66-
Oct 15, 202426.5526.7626.5526.7625.66-
Oct 14, 202426.0926.6526.0926.6525.56-
Oct 11, 202425.9426.1325.9426.1325.06-
Oct 10, 202425.6526.0325.6526.0324.96-
Oct 9, 202425.4925.5625.4225.5624.51570
Oct 8, 202425.1225.4525.1225.4524.41-
Oct 7, 202425.5025.5025.4525.4524.41-
Oct 4, 202425.0625.5125.0625.5124.46-
Oct 3, 202425.5825.5825.1825.1824.15-
Oct 2, 202425.8925.8925.8225.8224.76-
Oct 1, 202425.9625.9625.8225.8424.782,675
Sep 30, 202426.0526.0525.9325.9324.87-
Sep 27, 202425.9726.1525.9726.1525.081,000
Sep 26, 202426.1526.1525.9425.9424.87-
Sep 25, 202425.8625.9425.8625.9424.87-
Sep 24, 202426.1326.1326.0126.0124.94-
Sep 23, 202425.8926.0225.8926.0224.95-
Sep 20, 202425.6125.9625.6125.9624.89-
Sep 19, 202425.9925.9925.8525.8524.79-
Sep 18, 202425.7225.8125.7225.8124.75-
Sep 17, 202426.0426.0425.8625.8624.80-
Sep 16, 202425.4525.9325.4525.9324.87-
Sep 13, 202424.8425.2224.8425.2224.18-
Sep 12, 202425.2525.2524.9424.9423.92-
Sep 11, 202425.0225.0225.0025.0023.97-
Sep 10, 202425.1725.1725.0025.0023.97-
Sep 9, 202424.9925.2524.9925.2324.1970
Sep 6, 202424.9124.9624.9124.9623.94-
Sep 5, 202424.6124.9524.6124.9523.93-
Sep 4, 202424.5124.7724.5124.7723.75-
Sep 3, 202424.8824.8824.6524.6523.64101
Sep 2, 202424.7024.9524.7024.9523.93-
Aug 30, 202424.6924.9424.6924.9423.92550
Aug 29, 202424.5224.8724.5224.8723.85-
Aug 28, 202424.3124.5624.3124.5623.55300
Aug 27, 202424.0524.2724.0524.2623.26270
Aug 26, 202423.9224.0923.9224.0923.10-
Aug 23, 202423.7224.0523.7224.0323.04200
Aug 22, 202423.6123.8323.6123.8322.85-
Aug 21, 202423.5623.5623.5623.5622.59-
Aug 20, 202423.4023.4023.4023.4022.44-
Aug 19, 202423.1923.1923.1923.1922.24-
Aug 16, 202422.9922.9922.9922.9922.05-
Aug 15, 202422.7122.7122.7122.7121.78-
Aug 14, 202422.5422.5422.5422.5421.61-
Aug 13, 202422.3122.3122.3122.3121.39-
Aug 12, 202422.2322.2322.2322.2321.32-
Aug 9, 202422.1622.1622.1622.1621.25-
Aug 8, 202422.0922.0922.0922.0921.18-
Aug 7, 202422.0522.0522.0522.0521.14-
Aug 6, 202422.2022.2021.8321.8320.93570
Aug 5, 202421.4021.4021.4021.4020.52-
Aug 2, 202423.1723.1723.1723.1722.22-
Aug 1, 202423.9323.9323.9323.9322.95-
Jul 31, 202424.2024.2024.2024.2023.21-
Jul 30, 202423.8124.1023.8124.1023.11300
Jul 29, 202423.8823.8823.8823.8822.90-
Jul 26, 202423.3923.3923.3923.3922.43-
Jul 25, 202423.3023.3023.3023.3022.34-
Jul 24, 202423.5923.5923.5923.5922.62-
Jul 23, 202423.4723.6223.4723.5022.54501
Jul 22, 202423.3923.3923.3923.3922.43-
Jul 19, 202423.5323.5323.5323.5322.56-
Jul 18, 202423.3623.3623.3623.3622.40-
Jul 17, 202423.3423.3423.3423.3422.38-
Jul 16, 202423.3923.3923.3923.3922.43-
Jul 15, 202423.5223.5223.5223.5222.55-
Jul 12, 202423.5223.5223.5223.5222.55-
Jul 11, 202423.6123.6123.6123.6122.64-
Jul 10, 202423.4623.4623.4623.4622.50-
Jul 9, 202423.8823.8823.8823.8822.90-
Jul 8, 202423.6923.6923.6923.6922.72-
Jul 5, 202423.8823.8823.8823.8822.90-
Jul 4, 202423.7923.7923.7923.7922.81-
Jul 3, 202423.7223.7223.7223.7222.75-
Jul 2, 202423.9523.9523.9523.9522.97-
Jul 1, 202423.5323.6023.5323.6022.6342
Jun 28, 202423.3523.3523.3523.3522.39-
Jun 27, 202423.3423.3423.3423.3422.38-
Jun 26, 202423.6523.6523.6523.6522.68-
Jun 25, 202423.5923.5923.5623.5622.59400
Jun 24, 202423.2523.2523.2523.2522.30-
Jun 21, 202423.3323.3323.3323.3322.37-
Jun 20, 202422.9622.9622.9622.9622.02-
Jun 19, 202423.0823.0823.0823.0822.13-
Jun 18, 202422.9622.9622.9622.9622.02-
Jun 17, 202422.6122.9422.6122.9422.002,490
Jun 14, 202423.2623.2623.2623.2622.31-
Jun 13, 202423.4123.4123.4123.4122.45-
Jun 12, 202423.2823.6423.2823.6422.6744
Jun 11, 202423.7023.7023.7023.7022.73-
Jun 10, 202423.7023.7023.7023.7022.73-
Jun 7, 202423.7523.7523.7523.7522.77-
Jun 6, 202423.8523.8523.8523.8522.87-
Jun 5, 202423.6523.6523.6523.6522.68-
Jun 4, 202423.6423.6423.6423.6422.67-
Jun 3, 202423.6223.6223.6223.6222.65-
May 31, 202423.3523.3523.3523.3522.39-
May 30, 202423.1523.1523.1523.1522.20-
May 29, 202423.3123.3123.3123.3122.35-
May 28, 202423.5323.5323.5323.5322.56-
May 27, 202423.1923.1923.1923.1922.24-
May 24, 202423.1623.1623.1623.1622.21-
May 23, 202423.3223.3223.3223.3222.36-
Waiting for permission
Allow microphone access to enable voice search

Try again.