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

Berlin - Delayed Quote EUR

Banca Generali (B7A.BE)

54.45
+1.45
+(2.74%)
As of 8:03:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202554.4554.4554.4554.4554.45-
May 5, 202553.0053.0053.0053.0053.00-
May 2, 202552.2552.2552.2552.2552.25-
Apr 30, 202552.0052.0052.0052.0052.00-
Apr 29, 202551.1551.1551.1551.1551.15-
Apr 28, 202552.8052.8052.8052.8052.80120
Apr 25, 202547.9247.9247.9247.9247.92-
Apr 24, 202547.7047.7047.7047.7047.70-
Apr 23, 202547.5247.5247.5247.5247.52-
Apr 22, 202546.7846.7846.7846.7846.78-
Apr 17, 202547.0847.0847.0847.0847.08-
Apr 16, 202546.9846.9846.9846.9846.98-
Apr 15, 202546.8246.8246.8246.8246.82-
Apr 14, 202546.3246.3246.3246.3246.32-
Apr 11, 202547.0247.0247.0247.0247.02-
Apr 10, 202547.4447.4447.4447.4447.44-
Apr 9, 202544.2844.2844.2844.2844.28-
Apr 8, 202544.7044.7044.7044.7044.70-
Apr 7, 202542.2042.2042.2042.2042.20-
Apr 4, 202550.0550.0550.0550.0550.05-
Apr 3, 202550.6050.6050.6050.6050.60-
Apr 2, 202551.7551.7551.7551.7551.75-
Apr 1, 202551.7551.7551.7551.7551.75-
Mar 31, 202551.9051.9051.9051.9051.90-
Mar 28, 202552.7052.7052.7052.7052.70-
Mar 27, 202552.7052.7052.7052.7052.70-
Mar 26, 202553.1053.1053.1053.1053.10-
Mar 25, 202552.3552.3552.3552.3552.35-
Mar 24, 202551.8051.8051.8051.8051.80-
Mar 21, 202551.9551.9551.9551.9551.95-
Mar 20, 202552.1052.1052.1052.1052.10-
Mar 19, 202551.8051.8051.8051.8051.80-
Mar 18, 202551.7051.7051.7051.7051.70-
Mar 17, 202551.0551.0551.0551.0551.05-
Mar 14, 202549.7649.7649.7649.7649.76-
Mar 13, 202550.4050.4050.4050.4050.40-
Mar 12, 202549.2849.2849.2849.2849.28-
Mar 11, 202549.5449.5449.5449.5449.54-
Mar 10, 202550.6550.6550.6550.6550.65-
Mar 7, 202550.1050.1050.1050.1050.10-
Mar 6, 202550.2050.2050.2050.2050.20-
Mar 5, 202549.6649.6649.6649.6649.66-
Mar 4, 202550.1550.1550.1550.1550.15-
Mar 3, 202550.0550.0550.0550.0550.05-
Feb 28, 202549.5849.5849.5849.5849.58-
Feb 27, 202550.6550.6550.6550.6550.65-
Feb 26, 202550.4550.4550.4550.4550.45-
Feb 25, 202550.2050.2050.2050.2050.20-
Feb 24, 2025 0.6 Dividend
Feb 24, 202550.0550.0550.0550.0550.05-
Feb 21, 202551.2551.2551.2551.2550.65-
Feb 20, 202551.4051.4051.4051.4050.80-
Feb 19, 202552.2052.2052.2052.2051.59-
Feb 18, 202552.1052.1052.1052.1051.49-
Feb 17, 202551.7051.7051.7051.7051.09-
Feb 14, 202551.9051.9051.9051.9051.29-
Feb 13, 202552.7552.7552.7552.7552.13-
Feb 12, 202553.1553.1553.1553.1552.53-
Feb 11, 202550.9050.9050.9050.9050.30-
Feb 10, 202549.5449.5449.5449.5448.96-
Feb 7, 202549.5049.5049.5049.5048.92-
Feb 6, 202549.0449.0449.0449.0448.47-
Feb 5, 202548.3248.3248.3248.3247.75-
Feb 4, 202548.0048.0048.0048.0047.44-
Feb 3, 202547.0847.0847.0847.0846.53-
Jan 31, 202548.0648.0648.0648.0647.50-
Jan 30, 202548.6048.6048.6048.6048.03-
Jan 29, 202548.7648.7648.7648.7648.19-
Jan 28, 202548.8248.8248.8248.8248.25-
Jan 27, 202548.4848.4848.4848.4847.91-
Jan 24, 202549.0649.0649.0649.0648.49-
Jan 23, 202548.8448.8448.8448.8448.27-
Jan 22, 202548.9248.9248.9248.9248.35-
Jan 21, 202548.6848.6848.6848.6848.11-
Jan 20, 202548.0848.0848.0848.0847.52-
Jan 17, 202547.7247.7247.7247.7247.16-
Jan 16, 202547.2047.2047.2047.2046.65-
Jan 15, 202546.2246.2246.2246.2245.68-
Jan 14, 202545.7445.7445.7445.7445.20-
Jan 13, 202545.5445.5445.5445.5445.01-
Jan 10, 202545.7845.7845.7845.7845.24-
Jan 9, 202544.9244.9244.9244.9244.39-
Jan 8, 202544.9844.9844.9844.9844.45-
Jan 7, 202544.8644.8644.8644.8644.33-
Jan 6, 202544.8644.8644.8644.8644.33-
Jan 3, 202544.9844.9844.9844.9844.45-
Jan 2, 202544.9044.9044.9044.9044.37-
Dec 30, 202444.7244.7244.7244.7244.20-
Dec 27, 202444.3844.3844.3844.3843.86-
Dec 23, 202445.1045.1045.1045.1044.57-
Dec 20, 202444.0044.0044.0044.0043.48-
Dec 19, 202444.4444.4444.4444.4443.92-
Dec 18, 202444.9444.9444.9444.9444.41-
Dec 17, 202445.5445.5445.5445.5445.01-
Dec 16, 202444.8644.8644.8644.8644.33-
Dec 13, 202445.0445.0445.0445.0444.51-
Dec 12, 202444.8444.8444.8444.8444.32-
Dec 11, 202444.2844.2844.2844.2843.76-
Dec 10, 202444.4044.4044.4044.4043.88-
Dec 9, 202444.4244.4244.4244.4243.90-
Dec 6, 202444.3644.3644.3644.3643.84-
Dec 5, 202443.7043.7043.7043.7043.19-
Dec 4, 202444.0044.0044.0044.0043.48-
Dec 3, 202443.5843.5843.5843.5843.07-
Dec 2, 202443.8843.8843.8843.8843.37-
Nov 29, 202443.6443.6443.6443.6443.13-
Nov 28, 202443.6243.6243.6243.6243.11-
Nov 27, 202443.3243.3243.3243.3242.81-
Nov 26, 202443.3243.3243.3243.3242.81-
Nov 25, 202443.4843.4843.4843.4842.97-
Nov 22, 202443.4043.4043.4043.4042.89-
Nov 21, 202442.9842.9842.9842.9842.48-
Nov 20, 202442.9442.9442.9442.9442.44-
Nov 19, 202443.3443.3443.3443.3442.83-
Nov 18, 202442.9642.9642.9642.9642.46-
Nov 15, 202442.8042.8042.8042.8042.30-
Nov 14, 202442.0242.0242.0242.0241.53-
Nov 13, 202441.4841.4841.4841.4840.99-
Nov 12, 202441.8241.8241.8241.8241.33-
Nov 11, 202441.8841.8841.8841.8841.39-
Nov 8, 202441.9041.9041.9041.9041.41-
Nov 7, 202440.3440.3440.3440.3439.87-
Nov 6, 202440.7840.7840.7840.7840.30-
Nov 5, 202440.4440.4440.4440.4439.97-
Nov 4, 202440.5840.5840.5840.5840.10-
Nov 1, 202440.6040.6040.6040.6040.12-
Oct 31, 202440.6840.6840.6840.6840.20-
Oct 30, 202441.5041.5041.5041.5041.01-
Oct 29, 202441.7841.7841.7841.7841.29-
Oct 28, 202441.5841.5841.5841.5841.09-
Oct 25, 202441.2441.2441.2441.2440.76-
Oct 24, 202441.4641.4641.4641.4640.97-
Oct 23, 202441.5241.5241.5241.5241.03-
Oct 22, 202442.0842.0842.0842.0841.59-
Oct 21, 202442.4842.4842.4842.4841.98-
Oct 18, 202442.4242.4242.4242.4241.92-
Oct 17, 202441.9841.9841.9841.9841.49-
Oct 16, 202441.4841.4841.4841.4840.99-
Oct 15, 202441.4641.4641.4641.4640.97-
Oct 14, 202441.4241.4241.4241.4240.94-
Oct 11, 202440.8240.8240.8240.8240.34-
Oct 10, 202440.7640.7640.7640.7640.28-
Oct 9, 202440.8440.8440.8440.8440.36-
Oct 8, 202440.2440.2440.2440.2439.77-
Oct 7, 202440.2040.2040.2040.2039.73-
Oct 4, 202439.5639.5639.5639.5639.10-
Oct 3, 202439.7039.7039.7039.7039.24-
Oct 2, 202439.9039.9039.9039.9039.43-
Oct 1, 202440.1840.1840.1840.1839.71-
Sep 30, 202440.3640.3640.3640.3639.89-
Sep 27, 202441.0841.0841.0841.0840.60-
Sep 26, 202440.6640.6640.6640.6640.18-
Sep 25, 202439.8639.8639.8639.8639.39-
Sep 24, 202440.1840.1840.1840.1839.71-
Sep 23, 202439.9439.9439.9439.9439.47-
Sep 20, 202440.3240.3240.3240.3239.85-
Sep 19, 202440.4240.4240.4240.4239.95-
Sep 18, 202439.9839.9839.9839.9839.51-
Sep 17, 202440.2840.2840.2840.2839.81-
Sep 16, 202440.0640.0640.0640.0639.59-
Sep 13, 202440.1040.1040.1040.1039.63-
Sep 12, 202440.1840.1840.1840.1839.71-
Sep 11, 202439.9039.9039.9039.9039.43-
Sep 10, 202440.0240.0240.0240.0239.55-
Sep 9, 202439.6639.6639.6639.6639.20-
Sep 6, 202439.8239.8239.8239.8239.35-
Sep 5, 202439.7839.7839.7839.7839.31-
Sep 4, 202439.4639.4639.4639.4639.00-
Sep 3, 202440.2640.2640.2640.2639.79-
Sep 2, 202440.2640.2640.2640.2639.79-
Aug 30, 202439.7839.7839.7839.7839.31-
Aug 29, 202439.8039.8039.8039.8039.33-
Aug 28, 202439.6839.6839.6839.6839.22-
Aug 27, 202439.5639.5639.5639.5639.10-
Aug 26, 202439.7239.7239.7239.7239.25-
Aug 23, 202439.5239.5239.5239.5239.06-
Aug 22, 202439.5839.5839.5839.5839.12-
Aug 21, 202439.6839.6839.6839.6839.22-
Aug 20, 202439.6439.6439.6439.6439.18-
Aug 19, 202439.5839.5839.5839.5839.12-
Aug 16, 202439.5239.5239.5239.5239.06-
Aug 15, 202438.7838.7838.7838.7838.33-
Aug 14, 202438.4038.4038.4038.4037.95-
Aug 13, 202437.9037.9037.9037.9037.46-
Aug 12, 202437.7637.7637.7637.7637.32-
Aug 9, 202437.4237.4237.4237.4236.98-
Aug 8, 202437.3837.3837.3837.3836.94-
Aug 7, 202437.0237.0237.0237.0236.59-
Aug 6, 202437.3837.3837.3837.3836.94-
Aug 5, 202437.4037.4037.4037.4036.96-
Aug 2, 202439.2239.2239.2239.2238.76-
Aug 1, 202440.0040.0040.0040.0039.53-
Jul 31, 202440.7640.7640.7640.7640.28-
Jul 30, 202440.4040.4040.4040.4039.93-
Jul 29, 202440.3440.3440.3440.3439.87-
Jul 26, 202440.6240.6240.6240.6240.14-
Jul 25, 202439.4439.4439.4439.4438.98-
Jul 24, 202439.8439.8439.8439.8439.37-
Jul 23, 202439.1239.1239.1239.1238.66-
Jul 22, 202438.8238.8238.8238.8238.37-
Jul 19, 202439.2039.2039.2039.2038.74-
Jul 18, 202438.6438.6438.6438.6438.19-
Jul 17, 202438.7638.7638.7638.7638.31-
Jul 16, 202438.2438.2438.2438.2437.79-
Jul 15, 202438.0238.0238.0238.0237.57-
Jul 12, 202438.1638.1638.1638.1637.71-
Jul 11, 202437.7037.7037.7037.7037.26-
Jul 10, 202437.4837.4837.4837.4837.04-
Jul 9, 202437.6437.6437.6437.6437.20-
Jul 8, 202437.5437.5437.5437.5437.10-
Jul 5, 202437.8437.8437.8437.8437.40-
Jul 4, 202437.5437.5437.5437.5437.10-
Jul 3, 202437.9237.9237.9237.9237.48-
Jul 2, 202437.6637.6637.6637.6637.22-
Jul 1, 202437.8637.8637.8637.8637.42-
Jun 28, 202437.6237.6237.6237.6237.18-
Jun 27, 202437.7237.7237.7237.7237.28-
Jun 26, 202438.0238.0238.0238.0237.57-
Jun 25, 202438.0638.0638.0638.0637.61-
Jun 24, 202437.6037.6037.6037.6037.16-
Jun 21, 202437.5237.5237.5237.5237.08-
Jun 20, 202436.8836.8836.8836.8836.45-
Jun 19, 202437.2237.2237.2237.2236.78-
Jun 18, 202437.1237.1237.1237.1236.69-
Jun 17, 202436.8836.8836.8836.8836.45-
Jun 14, 202437.6037.6037.6037.6037.16-
Jun 13, 202438.2838.2838.2838.2837.83-
Jun 12, 202437.9037.9037.9037.9037.46-
Jun 11, 202438.3838.3838.3838.3837.93-
Jun 10, 202438.1638.1638.1638.1637.71-
Jun 7, 202438.6638.6638.6638.6638.21-
Jun 6, 202438.7238.7238.7238.7238.27-
Jun 5, 202438.4038.4038.4038.4037.95-
Jun 4, 202438.1438.1438.1438.1437.69-
Jun 3, 202438.7838.7838.7838.7838.33-
May 31, 202438.2638.2638.2638.2637.81-
May 30, 202437.9037.9037.9037.9037.46-
May 29, 202438.3438.3438.3438.3437.89-
May 28, 202438.7838.7838.7838.7838.33-
May 27, 202439.0839.0839.0839.0838.62-
May 24, 202438.6038.6038.6038.6038.15-
May 23, 202439.0239.0239.0239.0238.56-
May 22, 202438.7438.7438.7438.7438.29-
May 21, 202438.7838.7838.7838.7838.33-
May 20, 2024 1.55 Dividend
May 20, 202438.7038.7038.7038.7038.25-
May 17, 202440.2240.2240.2240.2238.22-
May 16, 202440.2840.2840.2840.2838.27-
May 15, 202440.4840.4840.4840.4838.46-
May 14, 202440.4040.4040.4040.4038.39-
May 13, 202439.8239.8239.8239.8237.84-
May 10, 202438.7038.7038.7038.7036.77-
May 9, 202437.9637.9637.9637.9636.07-
May 8, 202437.4037.4037.4037.4035.54-
May 7, 202437.0837.0837.0837.0835.23-
May 6, 202436.7236.7236.7236.7234.89-

Related Tickers

IF.MI Banca IFIS S.p.A.
22.46
-1.49%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
18.49
-0.40%
 
BPE.MI BPER Banca SpA
7.26
-1.36%
 
BAMI.MI Banco BPM S.p.A.
9.80
-1.55%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.50
-0.78%
 
UCG.MI UniCredit S.p.A.
51.45
-0.98%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.7155
-1.78%