Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Assicurazioni Generali (ASG.MU)

32.58
+0.54
+(1.69%)
At close: May 2 at 5:25:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202532.1332.5832.1332.5832.58-
Apr 30, 202531.9632.0431.9632.0432.04-
Apr 29, 202531.4931.9631.4931.9631.96-
Apr 28, 202532.1732.1731.6631.6631.66-
Apr 25, 202531.5731.8531.5731.8531.85-
Apr 24, 202531.0131.5231.0131.5231.52-
Apr 23, 202531.6831.6831.1031.1031.10-
Apr 22, 202530.6331.2330.6331.2331.23-
Apr 17, 202530.7430.8630.7430.8630.86-
Apr 16, 202529.8630.6929.8630.6930.69-
Apr 15, 202529.6730.4129.6730.4130.41-
Apr 14, 202528.9729.8128.9729.8129.81-
Apr 11, 202530.1630.1628.7928.7928.79-
Apr 10, 202531.0131.0129.9430.0530.05130
Apr 9, 202529.4129.4129.1229.1229.12-
Apr 8, 202529.9130.3229.9130.3230.32-
Apr 7, 202529.5429.5429.3429.3429.34-
Apr 4, 202532.1632.1630.5030.5030.50-
Apr 3, 202532.2232.4532.2232.4532.45-
Apr 2, 202532.5932.9032.5932.9032.90-
Apr 1, 202532.3432.7532.3432.7532.75-
Mar 31, 202532.3132.4132.3132.4132.41-
Mar 28, 202532.6532.6532.6532.6532.65-
Mar 27, 202532.4132.7332.4132.7332.73-
Mar 26, 202532.4832.4832.3732.3732.377
Mar 25, 202532.2532.3632.2532.3632.36-
Mar 24, 202532.6332.6332.3132.3132.31-
Mar 21, 202532.3632.4532.3632.4532.45-
Mar 20, 202532.6532.6532.4532.4532.45-
Mar 19, 202532.7332.7832.7332.7832.78-
Mar 18, 202532.1732.7332.1732.7332.73-
Mar 17, 202531.7832.0031.7832.0032.00-
Mar 14, 202531.8331.8631.8331.8631.86-
Mar 13, 202531.7631.7631.7431.7431.74-
Mar 12, 202531.5431.8631.5431.8631.86-
Mar 11, 202531.9531.9531.5731.5731.57-
Mar 10, 202532.4832.4831.8531.8531.85-
Mar 7, 202531.9632.1431.9632.1432.14-
Mar 6, 202532.3632.3632.2432.2432.24-
Mar 5, 202531.8732.1331.8732.1332.13-
Mar 4, 202531.9331.9331.7331.7331.73-
Mar 3, 202532.1732.1732.0732.0732.07-
Feb 28, 202531.3931.8231.3931.8231.82-
Feb 27, 202531.7931.7931.7531.7531.75-
Feb 26, 202531.5031.7531.5031.7531.75-
Feb 25, 202531.3631.3831.3631.3831.38-
Feb 24, 202531.3431.3431.2131.2631.261,500
Feb 21, 202531.5131.5131.3831.3831.38-
Feb 20, 202531.9031.9031.5231.5231.52-
Feb 19, 202532.4832.4831.9731.9731.97-
Feb 18, 202532.1532.4932.1532.4932.49-
Feb 17, 202531.7732.2931.7732.2932.29-
Feb 14, 202532.1332.1331.9131.9131.91-
Feb 13, 202532.0532.3532.0532.3532.35400
Feb 12, 202531.8632.0131.8631.9431.94100
Feb 11, 202531.5931.8231.5931.8231.82-
Feb 10, 202531.1831.6231.1831.6231.62-
Feb 7, 202531.1031.1931.1031.1931.19-
Feb 6, 202530.6631.1030.6631.1031.10-
Feb 5, 202530.7130.7130.6430.6430.64-
Feb 4, 202530.6730.8330.6730.8330.83-
Feb 3, 202530.0330.7030.0330.7030.70-
Jan 31, 202530.2930.6630.2930.6630.66-
Jan 30, 202529.7030.3629.7030.3630.36-
Jan 29, 202530.1430.1430.0130.0130.01-
Jan 28, 202530.1630.1629.9929.9929.99-
Jan 27, 202529.2830.2829.2830.2830.28-
Jan 24, 202529.5029.6729.5029.6729.67-
Jan 23, 202529.0029.4229.0029.4229.42-
Jan 22, 202529.2229.2229.1129.1129.11-
Jan 21, 202529.4629.4629.1129.1129.11-
Jan 20, 202529.3929.4929.3929.4929.49-
Jan 17, 202529.0529.6029.0529.6029.60-
Jan 16, 202529.0029.1129.0029.1129.11-
Jan 15, 202528.6629.0428.6629.0429.04-
Jan 14, 202528.3728.6928.3728.6928.69-
Jan 13, 202528.2128.2828.2128.2828.28-
Jan 10, 202528.4128.4628.4128.4628.46-
Jan 9, 202528.1328.6228.1328.6228.62-
Jan 8, 202528.0028.2628.0028.2628.26-
Jan 7, 202527.5028.1027.5028.1028.10-
Jan 6, 202527.5927.6927.5927.6927.69-
Jan 3, 202527.3927.4527.3927.4527.45-
Jan 2, 202527.1827.5527.1827.5527.55-
Dec 30, 202427.0827.3327.0827.3327.33-
Dec 27, 202427.1027.2127.1027.2127.21-
Dec 23, 202426.9827.0726.9827.0727.07-
Dec 20, 202426.9026.9826.9026.9826.98-
Dec 19, 202427.0527.0527.0027.0027.00-
Dec 18, 202427.5827.5827.3627.3627.36-
Dec 17, 202427.7727.7727.7127.7127.71-
Dec 16, 202428.1828.1827.9927.9927.99-
Dec 13, 202427.9228.2727.9228.2728.27-
Dec 12, 202428.1428.1428.1128.1128.11-
Dec 11, 202427.5028.1727.5028.1728.17535
Dec 10, 202427.4727.5627.4727.5627.56-
Dec 9, 202427.9727.9727.7327.7327.73-
Dec 6, 202428.0628.0928.0628.0928.09-
Dec 5, 202427.7428.1727.7428.1728.17-
Dec 4, 202427.8127.8627.8127.8627.8649
Dec 3, 202427.4527.7527.4527.7527.75-
Dec 2, 202426.8827.5226.8827.5227.52-
Nov 29, 202427.0327.1127.0327.1127.11-
Nov 28, 202427.0227.1227.0227.1227.12-
Nov 27, 202427.3427.3427.0927.0927.09-
Nov 26, 202427.0727.7527.0727.7327.73200
Nov 25, 202427.1527.2627.1527.2627.26-
Nov 22, 202426.9127.0226.9127.0227.02-
Nov 21, 202426.8126.9426.8126.9426.94-
Nov 20, 202426.9226.9226.8026.8026.80-
Nov 19, 202427.2227.2226.7326.8826.881,000
Nov 18, 202427.0627.0626.9926.9926.99-
Nov 15, 202425.6327.0725.6327.0727.07-
Nov 14, 202425.4425.8025.4425.8025.80-
Nov 13, 202425.1825.4425.1825.4425.44-
Nov 12, 202425.2725.2725.2625.2625.26-
Nov 11, 202425.4025.5425.4025.5425.54-
Nov 8, 202425.2425.2425.1825.1825.18-
Nov 7, 202425.4225.4225.3125.3125.31-
Nov 6, 202425.4225.4225.3825.3825.38-
Nov 5, 202425.3625.5125.3625.5125.51-
Nov 4, 202425.6225.6225.3625.3625.36-
Nov 1, 202425.4525.7425.4525.7425.74-
Oct 31, 202425.5125.5125.4925.4925.49-
Oct 30, 202426.0026.0025.7325.7325.73-
Oct 29, 202426.1926.1926.0026.0026.00-
Oct 28, 202425.9326.2125.9326.2126.21-
Oct 25, 202426.0326.0325.9025.9025.90-
Oct 24, 202426.2026.2026.1426.1426.14-
Oct 23, 202426.2526.2526.1926.1926.19-
Oct 22, 202426.7026.7026.2726.2726.27-
Oct 21, 202426.8426.8426.7826.7826.78-
Oct 18, 202426.7827.0026.7827.0027.00-
Oct 17, 202426.7226.8526.7226.8526.85-
Oct 16, 202426.7026.7626.7026.7626.76-
Oct 15, 202426.5926.7726.5926.7726.77-
Oct 14, 202426.0926.6526.0926.6526.65-
Oct 11, 202425.9526.1225.9526.1226.12-
Oct 10, 202425.3625.9925.3625.9925.99-
Oct 9, 202425.4525.5625.4525.5625.56-
Oct 8, 202425.2525.4525.2525.4525.45-
Oct 7, 202425.4425.4425.4325.4325.43-
Oct 4, 202425.0625.5125.0625.5125.51-
Oct 3, 202425.6325.6325.1725.1725.17-
Oct 2, 202425.9025.9025.8125.8125.81-
Oct 1, 202425.9525.9525.8525.8525.85-
Sep 30, 202426.0026.0025.9325.9325.93-
Sep 27, 202425.9326.1525.9326.1526.15-
Sep 26, 202426.1126.1125.7625.7625.76-
Sep 25, 202425.8825.8825.8825.8825.88-
Sep 24, 202426.1426.1426.0026.0026.00-
Sep 23, 202425.9626.0025.9626.0026.00-
Sep 20, 202425.7025.9625.7025.9625.96-
Sep 19, 202425.9525.9525.8525.8525.85-
Sep 18, 202425.8425.8425.8425.8425.84-
Sep 17, 202425.9925.9925.8425.8425.84-
Sep 16, 202425.0625.9425.0625.9425.94-
Sep 13, 202424.8425.2124.8425.2125.21-
Sep 12, 202425.2125.2124.9224.9224.92-
Sep 11, 202424.9925.0224.9925.0225.02-
Sep 10, 202425.2025.2025.0025.0025.00-
Sep 9, 202424.9325.2324.9325.2325.23-
Sep 6, 202424.9024.9624.9024.9624.96-
Sep 5, 202424.6724.9524.6724.9524.95-
Sep 4, 202424.4924.7624.4924.7624.76-
Sep 3, 202424.8824.8824.8824.8824.88-
Sep 2, 202424.8024.9624.8024.9624.96-
Aug 30, 202424.7424.9124.7424.8924.8920,000
Aug 29, 202424.5524.8724.5524.8724.87-
Aug 28, 202424.2824.5924.2824.5924.59-
Aug 27, 202424.0724.2824.0724.2824.28-
Aug 26, 202423.8924.0923.8924.0924.09-
Aug 23, 202423.7823.9823.7823.9823.98-
Aug 22, 202423.6823.6823.6823.6823.68-
Aug 21, 202423.6023.6023.6023.6023.60-
Aug 20, 202423.4123.5823.4123.5823.5816
Aug 19, 202423.1723.1723.1723.1723.17-
Aug 16, 202423.0123.0123.0123.0123.01-
Aug 15, 202422.6922.6922.6922.6922.69-
Aug 14, 202422.5622.5622.5622.5622.56-
Aug 13, 202422.3522.3522.3522.3522.35-
Aug 12, 202422.1222.1222.1222.1222.12-
Aug 9, 202422.0922.0922.0922.0922.09-
Aug 8, 202422.0522.0522.0522.0522.05-
Aug 7, 202422.0522.0522.0522.0522.05-
Aug 6, 202422.1722.1722.1722.1722.17-
Aug 5, 202422.0622.0622.0622.0622.06-
Aug 2, 202423.2123.2123.2123.2123.21-
Aug 1, 202423.9623.9623.9623.9623.96-
Jul 31, 202424.1724.1724.1724.1724.17-
Jul 30, 202423.8123.8123.8123.8123.81-
Jul 29, 202423.7723.7723.7723.7723.77-
Jul 26, 202423.4323.4323.4323.4323.43-
Jul 25, 202423.3123.3123.3123.3123.31-
Jul 24, 202423.4923.4923.4923.4923.49-
Jul 23, 202423.4723.4723.4723.4723.47-
Jul 22, 202423.3823.3823.3823.3823.38-
Jul 19, 202423.5423.5423.5423.5423.54-
Jul 18, 202423.4423.4423.4423.4423.44100
Jul 17, 202423.3623.3623.3623.3623.36-
Jul 16, 202423.4223.4223.4223.4223.42-
Jul 15, 202423.5223.5223.5223.5223.52-
Jul 12, 202423.5223.5223.5223.5223.52-
Jul 11, 202423.6123.6123.6123.6123.61-
Jul 10, 202423.5223.5223.5223.5223.52-
Jul 9, 202423.8923.8923.8923.8923.89-
Jul 8, 202423.6923.6923.6923.6923.69-
Jul 5, 202423.8823.8823.8823.8823.88-
Jul 4, 202423.7923.7923.7923.7923.79-
Jul 3, 202423.7123.7223.7123.7223.72400
Jul 2, 202423.9423.9423.9423.9423.94-
Jul 1, 202423.6623.6623.6623.6623.66-
Jun 28, 202423.3423.3423.3423.3423.34-
Jun 27, 202423.3323.3323.3323.3323.33-
Jun 26, 202423.6523.6523.6523.6523.65-
Jun 25, 202423.5923.5923.5923.5923.59-
Jun 24, 202423.2523.2523.2523.2523.25-
Jun 21, 202423.3323.3323.3323.3323.33-
Jun 20, 202422.9622.9622.9622.9622.96-
Jun 19, 202423.0723.0723.0723.0723.07-
Jun 18, 202422.9822.9822.9822.9822.98-
Jun 17, 202422.5522.9622.5522.9622.96100
Jun 14, 202423.2623.2623.2623.2623.26-
Jun 13, 202423.3523.3523.3523.3523.35-
Jun 12, 202423.3923.3923.3923.3923.39-
Jun 11, 202423.7023.7023.7023.7023.70-
Jun 10, 202423.8423.9323.8423.9323.93420
Jun 7, 202423.7523.7523.7523.7523.75-
Jun 6, 202423.8523.8523.8523.8523.85-
Jun 5, 202423.6423.6423.6423.6423.64-
Jun 4, 202423.5323.5323.4323.4323.43170
Jun 3, 202423.6223.6223.6223.6223.62-
May 31, 202423.3323.3323.3323.3323.33-
May 30, 202423.0623.5123.0623.5123.51500
May 29, 202423.3123.3123.3123.3123.31-
May 28, 202423.5423.5423.4623.4623.46200
May 27, 202423.2023.2023.2023.2023.20-
May 24, 202423.1523.1523.1523.1523.15-
May 23, 202423.1523.1523.1523.1523.15-
May 22, 202423.3723.3723.3723.3723.37-
May 21, 202424.2124.2124.2124.2124.21-
May 20, 2024 1.28 Dividend
May 20, 202423.6523.6523.6523.6523.65-
May 17, 202424.7024.7024.7024.7023.42-
May 16, 202424.5724.5724.5724.5723.30-
May 15, 202424.7524.8024.7524.8023.511,000
May 14, 202424.6224.6224.6224.6223.34-
May 13, 202424.2624.2624.2624.2623.00-
May 10, 202424.0524.0524.0524.0522.80-
May 9, 202423.6623.6623.6623.6622.43-
May 8, 202423.7423.9323.7423.9322.69100
May 7, 202423.2023.2023.2023.2022.00-
May 6, 202423.1023.1023.1023.1021.90-
May 3, 202423.0423.0423.0423.0421.85-
May 2, 202422.6722.6722.6722.6721.50-