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

Vienna - Delayed Quote EUR

Banca Generali S.p.A. (BGN.VI)

48.66
+0.74
+(1.54%)
At close: April 25 at 3:30:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202548.2248.6648.2248.6648.66-
Apr 24, 202547.7648.0647.7647.9247.92-
Apr 23, 202547.1047.5247.1047.5047.50-
Apr 22, 202546.5846.9846.5646.5646.56-
Apr 17, 202547.2047.2046.9246.9646.96-
Apr 16, 202547.4447.4446.9846.9846.98191
Apr 15, 202547.5047.6847.5047.6847.68-
Apr 14, 202546.3046.7846.3046.7846.78-
Apr 11, 202546.7046.7045.2645.3845.38191
Apr 10, 202546.7647.0846.6646.6646.66-
Apr 9, 202545.4645.4643.8644.1244.12-
Apr 8, 202545.2046.4445.2045.8045.80-
Apr 7, 202542.8043.8442.8043.8443.84-
Apr 4, 202550.2550.2545.5445.7645.76-
Apr 3, 202551.0051.3050.4550.4550.45-
Apr 2, 202551.7051.7051.4051.4051.40-
Apr 1, 202552.4552.4552.1552.1552.15-
Mar 31, 202552.1552.1551.6051.8551.85-
Mar 28, 202553.0553.0552.5052.5052.50-
Mar 27, 202552.7053.1052.7052.8552.85-
Mar 26, 202553.9053.9053.0053.1553.15-
Mar 25, 202552.6553.2052.6553.1053.10-
Mar 24, 202552.7553.0052.7553.0053.00-
Mar 21, 202552.1052.1051.9551.9551.95-
Mar 20, 202552.5052.5051.7552.0552.05-
Mar 19, 202551.9552.3551.9552.3052.30-
Mar 18, 202551.8052.0551.8051.9051.90-
Mar 17, 202551.1551.5051.1551.5051.50-
Mar 14, 202550.0551.1550.0551.1551.15-
Mar 13, 202550.2050.7550.2050.3050.30-
Mar 12, 202549.8050.3049.8050.3050.30-
Mar 11, 202549.6849.8449.0649.0649.06-
Mar 10, 202550.4050.4049.7049.7049.70-
Mar 7, 202550.3050.8050.3050.3550.35-
Mar 6, 202550.3050.3049.8049.9449.94-
Mar 5, 202549.8850.2549.8850.2050.20-
Mar 4, 202550.3050.3049.3849.3849.38-
Mar 3, 202550.2550.6050.1050.6050.60-
Feb 28, 202550.1050.1049.9849.9849.98-
Feb 27, 202550.7050.7050.3550.3550.35-
Feb 26, 202550.9050.9050.6050.6050.60-
Feb 25, 202550.7050.7050.5050.7050.70-
Feb 24, 2025 0.6 Dividend
Feb 24, 202550.9550.9550.6550.6550.65-
Feb 21, 202551.7551.7551.5051.5050.90-
Feb 20, 202551.7551.8551.7551.8051.20-
Feb 19, 202552.7552.7551.8051.8051.20-
Feb 18, 202552.3552.3552.1552.2551.64-
Feb 17, 202552.4052.4552.2052.2051.59-
Feb 14, 202552.4052.4052.0552.0551.44-
Feb 13, 202553.0553.0551.7552.6051.99598
Feb 12, 202553.0553.0552.7552.8052.18-
Feb 11, 202551.9552.7051.6552.7052.09-
Feb 10, 202549.8850.8049.8650.8050.21598
Feb 7, 202549.9649.9649.5449.5448.96-
Feb 6, 202549.1849.3049.0449.3048.73-
Feb 5, 202548.9249.0848.9048.9848.41-
Feb 4, 202548.3248.3247.7847.8447.28-
Feb 3, 202547.7848.1047.7848.0047.44-
Jan 31, 202548.3648.5848.3648.5848.01-
Jan 30, 202548.5848.5848.1648.2847.72-
Jan 29, 202548.8248.8248.4848.7048.13-
Jan 28, 202549.2449.2448.8048.9248.35-
Jan 27, 202549.1849.1849.0049.0248.45-
Jan 24, 202549.5649.5649.0049.0048.43-
Jan 23, 202549.2249.3049.1649.2048.63-
Jan 22, 202548.9849.3648.9849.1248.55-
Jan 21, 202548.7848.7848.4648.5647.99-
Jan 20, 202548.4048.5248.4048.4847.92-
Jan 17, 202548.0848.2847.9448.2847.72-
Jan 16, 202547.4847.7047.4847.6447.08-
Jan 15, 202546.5846.8846.5846.8846.33-
Jan 14, 202546.0646.2846.0646.2845.74-
Jan 13, 202545.8045.8045.4445.5244.99-
Jan 10, 202546.0246.0245.9645.9845.44-
Jan 9, 202545.2246.1845.2246.1845.64-
Jan 8, 202545.3245.3645.2245.2244.69-
Jan 7, 202545.1245.4045.0245.4044.87-
Jan 6, 202545.2445.3645.1845.2244.69-
Jan 3, 202545.1245.1845.1045.1044.57-
Jan 2, 202545.0045.0044.5844.7044.18-
Dec 30, 202444.9244.9444.8644.8844.36-
Dec 27, 202444.5644.8244.5644.8244.30-
Dec 23, 202444.9844.9844.3044.4243.90-
Dec 20, 202444.1244.1844.0244.0243.51-
Dec 19, 202444.8844.8844.5444.6044.08-
Dec 18, 202445.1245.3045.1245.2044.67-
Dec 17, 202445.7045.7045.2045.2044.67-
Dec 16, 202445.3045.3245.1045.3244.79-
Dec 13, 202445.5445.5445.3045.3844.85-
Dec 12, 202445.1645.2845.0645.2844.75-
Dec 11, 202444.7644.9044.7044.9044.38-
Dec 10, 202444.7844.7844.3244.4843.96-
Dec 9, 202445.3045.3044.8244.8844.36-
Dec 6, 202444.6444.8444.6444.8444.32-
Dec 5, 202444.2644.4444.2244.4443.92-
Dec 4, 202444.7044.7044.2644.2643.74-
Dec 3, 202444.2444.6644.2444.3243.80-
Dec 2, 202444.3044.3043.9844.0443.53-
Nov 29, 202444.0244.0643.8844.0643.55-
Nov 28, 202443.7843.9243.7843.9243.41-
Nov 27, 202443.6443.6843.6243.6843.17-
Nov 26, 202443.7043.7043.6843.7043.19-
Nov 25, 202443.8443.8443.6443.7043.19-
Nov 22, 202443.6643.6643.3643.5643.05-
Nov 21, 202443.1043.3643.1043.3642.85-
Nov 20, 202443.2843.2843.0043.0042.50-
Nov 19, 202443.5243.5242.6242.6242.12-
Nov 18, 202443.3643.3643.2843.3042.80-
Nov 15, 202443.1443.2643.1443.1842.68-
Nov 14, 202442.3643.1242.3643.1242.62-
Nov 13, 202441.9642.0441.8042.0441.55-
Nov 12, 202442.0642.4442.0642.2841.79-
Nov 11, 202442.4842.4841.8642.2441.75-
Nov 8, 202442.1442.1441.7442.0441.55-
Nov 7, 202440.7442.2640.7442.2641.77-
Nov 6, 202440.8240.8240.5240.6440.17-
Nov 5, 202440.6640.6640.4840.5440.07-
Nov 4, 202440.5640.6640.5640.6640.19-
Nov 1, 202440.6640.8040.5240.8040.32-
Oct 31, 202440.5840.8840.5840.6040.13-
Oct 30, 202441.8241.8241.0241.2640.78-
Oct 29, 202442.0242.2041.8441.8441.35-
Oct 28, 202441.7241.7241.4441.6841.19-
Oct 25, 202441.3841.5041.2441.5041.02-
Oct 24, 202441.5241.6441.5241.6441.15-
Oct 23, 202441.8841.8841.5241.6241.14-
Oct 22, 202442.3242.3241.8041.8241.33-
Oct 21, 202442.7442.7442.3842.5042.00-
Oct 18, 202442.6642.8242.6642.6842.18-
Oct 17, 202442.0242.6242.0242.6242.12390
Oct 16, 202441.9241.9841.8841.9241.43-
Oct 15, 202441.8841.9441.8641.9441.45-
Oct 14, 202441.9241.9241.5641.5641.08-
Oct 11, 202441.1041.3441.0441.3440.86735
Oct 10, 202441.1441.1440.9040.9840.50-
Oct 9, 202441.0441.0440.9240.9240.44-
Oct 8, 202440.8640.9440.8640.9440.46-
Oct 7, 202440.6440.7240.1440.7240.25-
Oct 4, 202440.1040.3440.1040.3439.87-
Oct 3, 202440.1840.1839.7039.7039.24-
Oct 2, 202439.9240.0639.8239.8239.36-
Oct 1, 202440.4440.5640.4440.5640.09-
Sep 30, 202440.7040.7040.2640.3439.87-
Sep 27, 202441.2241.2240.7040.8240.34-
Sep 26, 202441.0241.0240.7840.9640.48-
Sep 25, 202440.0640.2840.0640.2839.81-
Sep 24, 202440.2440.2440.1240.1239.65-
Sep 23, 202440.2240.2240.1440.1639.69-
Sep 20, 202440.4640.5040.3640.3639.89-
Sep 19, 202440.3440.6840.3440.6840.21-
Sep 18, 202440.2240.2440.2240.2439.77-
Sep 17, 202440.2840.3640.1840.3439.87-
Sep 16, 202440.2840.4840.2040.2039.73-
Sep 13, 202440.2440.3440.1640.1639.69-
Sep 12, 202440.1240.1639.9039.9039.44-
Sep 11, 202440.1840.1839.9439.9439.47-
Sep 10, 202440.1840.3040.1840.2639.79-
Sep 9, 202439.8040.1639.8040.1639.69-
Sep 6, 202439.8840.1439.5840.1439.67-
Sep 5, 202439.7640.2839.7640.2839.81-
Sep 4, 202439.4839.9839.4839.9839.51-
Sep 3, 202440.5240.5240.1040.1039.63-
Sep 2, 202440.4440.4440.4040.4439.97-
Aug 30, 202440.0840.3440.0840.3439.87-
Aug 29, 202440.0040.1040.0040.0839.61-
Aug 28, 202439.7839.9839.7839.9839.51-
Aug 27, 202439.6239.6839.5439.6839.22-
Aug 26, 202439.4839.7439.4839.7239.26-
Aug 23, 202439.8239.9639.8239.9639.49-
Aug 22, 202439.9239.9239.7639.8039.34-
Aug 21, 202439.9840.0039.9039.9039.44-
Aug 20, 202439.8440.0039.8439.9439.47-
Aug 19, 202440.0040.0039.9439.9439.47-
Aug 16, 202439.6439.9639.6439.8439.38-
Aug 15, 202438.5239.5438.5239.5439.08-
Aug 14, 202438.6438.9238.6438.9238.47-
Aug 13, 202438.3238.3238.1838.2237.77-
Aug 12, 202437.9638.1237.9438.1237.68-
Aug 9, 202437.7838.1237.7837.8837.44-
Aug 8, 202437.3637.6237.3237.6237.18-
Aug 7, 202437.1438.0637.1438.0637.62-
Aug 6, 202437.8637.8636.7636.7636.33-
Aug 5, 202437.2637.3636.9437.3636.9221
Aug 2, 202439.0439.0438.7438.7438.29-
Aug 1, 202440.2640.3040.1040.3039.83-
Jul 31, 202440.7840.7840.5240.5440.07-
Jul 30, 202440.5840.7440.4640.6440.17-
Jul 29, 202440.3640.7440.3640.7440.27-
Jul 26, 202440.6240.6239.8439.8439.38-
Jul 25, 202439.9440.0239.7640.0239.55160
Jul 24, 202440.0440.3040.0040.0239.55-
Jul 23, 202440.2040.3240.0840.0839.61-
Jul 22, 202439.1039.3039.1039.3038.84-
Jul 19, 202438.8038.9038.7638.9038.45-
Jul 18, 202438.9239.4438.9239.4438.98-
Jul 17, 202438.8038.9238.7838.8238.37-
Jul 16, 202439.1439.2839.0639.2638.80-
Jul 15, 202438.3038.5838.2438.5838.13-
Jul 12, 202438.2838.2838.1438.1437.70-
Jul 11, 202437.9838.0637.9238.0637.62-
Jul 10, 202437.7038.0037.7038.0037.56-
Jul 9, 202437.7237.9237.7237.8637.42-
Jul 8, 202437.7838.0437.7837.7837.34-
Jul 5, 202437.8437.8637.8437.8437.40-
Jul 4, 202437.6637.6637.6637.6637.22-
Jul 3, 202437.6637.6637.6637.6637.22-
Jul 2, 202437.6637.6637.6637.6637.22-
Jul 1, 202437.8837.8837.8837.8837.44-
Jun 28, 202437.8837.8837.8837.8837.44-
Jun 27, 202437.7237.7237.7237.7237.28-
Jun 26, 202438.1038.1038.1038.1037.66-
Jun 25, 202437.9637.9637.9637.9637.52-
Jun 24, 202437.6637.9037.6637.9037.46246
Jun 21, 202437.9437.9437.9437.9437.50-
Jun 20, 202437.0037.0037.0037.0036.57-
Jun 19, 202437.3637.3637.3637.3636.92-
Jun 18, 202437.2437.2437.2437.2436.81-
Jun 17, 202437.2637.2637.2637.2636.83-
Jun 14, 202437.6437.6437.6437.6437.20-
Jun 13, 202438.3638.3638.3638.3637.91-
Jun 12, 202438.0438.0438.0438.0437.60-
Jun 11, 202438.6438.6438.6438.6438.19-
Jun 10, 202438.3838.3838.3838.3837.93-
Jun 7, 202438.8038.8038.8038.8038.35-
Jun 6, 202439.0239.0239.0239.0238.57-
Jun 5, 202438.4038.4038.4038.4037.95-
Jun 4, 202438.1038.1038.1038.1037.66-
Jun 3, 202438.9038.9038.9038.9038.45-
May 31, 202438.3638.3638.3638.3637.91-
May 30, 202438.0238.0238.0238.0237.58-
May 29, 202438.6038.6038.6038.6038.15-
May 28, 202438.9638.9638.9638.9638.51-
May 27, 202439.2639.2639.2639.2638.80-
May 24, 202438.9238.9238.9238.9238.47-
May 23, 202439.2639.2639.2639.2638.80-
May 22, 202439.1039.1039.1039.1038.64-
May 21, 202438.9438.9438.9438.9438.49-
May 20, 202439.0439.0439.0439.0438.59-
May 17, 2024 1.55 Dividend
May 17, 202440.4040.4040.4040.4039.93-
May 16, 202440.8640.8640.8640.8638.85-
May 15, 202440.7840.7840.7840.7838.78-
May 14, 202440.7440.7440.7440.7438.74-
May 13, 202439.9039.9039.9039.9037.94-
May 10, 202438.9638.9638.9638.9637.05-
May 9, 202438.2638.2638.2638.2636.38-
May 8, 202437.8037.8037.8037.8035.94-
May 7, 202437.4237.4237.4237.4235.58-
May 6, 202437.0437.0437.0437.0435.22-
May 3, 202437.0837.0837.0837.0835.26-
May 2, 202436.9436.9436.9436.9435.12-
Apr 30, 202436.8036.8036.8036.8034.99-
Apr 29, 202436.4436.4436.4436.4434.65-
Apr 26, 202436.3036.3036.3036.3034.52-
Apr 25, 202436.2036.2036.2036.2034.42-

Related Tickers

0RK6.IL Banca Monte dei Paschi di Siena S.p.A.
7.16
+2.96%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
17.42
+0.93%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
10.93
+2.20%
 
BPE.MI BPER Banca SpA
7.04
+2.21%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.20
+4.64%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
17.59
+6.61%
 
BMED.MI Banca Mediolanum S.p.A.
13.15
+2.49%
 
UCG.MI UniCredit S.p.A.
50.87
+2.75%
 
BAMI.MI Banco BPM S.p.A.
9.74
+2.18%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.6650
+2.36%