Milan - Delayed Quote EUR

Assicurazioni Generali S.p.A. (G.MI)

Compare
29.60
+0.10
+(0.34%)
As of 3:16:14 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202529.7930.0029.5529.6029.602,727,468
Jan 23, 202529.2029.5529.0329.5029.503,726,407
Jan 22, 202529.1729.4129.1029.1029.103,372,829
Jan 21, 202529.5029.5528.8729.1929.194,615,025
Jan 20, 202529.5329.6629.4129.4329.432,593,521
Jan 17, 202529.1929.6229.1929.5329.533,201,427
Jan 16, 202529.1029.2829.0129.1829.182,163,730
Jan 15, 202528.8529.1028.6929.0129.012,477,156
Jan 14, 202528.4828.7328.3228.6928.692,213,970
Jan 13, 202528.3428.3628.0628.2628.262,665,842
Jan 10, 202528.5128.6428.3828.3828.382,554,647
Jan 9, 202528.0828.6628.0728.5428.543,229,636
Jan 8, 202528.1528.3127.9828.2228.221,966,856
Jan 7, 202527.4828.1727.1628.1728.172,805,598
Jan 6, 202527.6027.7227.3727.6827.681,620,930
Jan 3, 202527.6027.6527.4127.4827.481,235,053
Jan 2, 202527.4027.6027.1627.6027.601,680,795
Dec 30, 202427.2727.4127.0927.2727.271,227,693
Dec 27, 202427.2027.2926.9427.2927.291,534,209
Dec 23, 202427.0327.1626.9027.0627.061,412,954
Dec 20, 202426.7727.0926.7227.0627.066,703,592
Dec 19, 202427.0027.1226.7927.0827.083,422,439
Dec 18, 202427.4927.6227.3127.3127.313,076,985
Dec 17, 202427.9828.0027.6527.6527.652,265,521
Dec 16, 202428.2628.2627.9728.0328.031,884,795
Dec 13, 202428.1028.3128.0728.3028.302,357,318
Dec 12, 202428.1528.2328.0328.0328.032,280,410
Dec 11, 202427.5028.1927.5028.1728.173,469,609
Dec 10, 202427.6527.7127.4427.5227.521,739,595
Dec 9, 202428.1128.2227.6627.6627.662,550,479
Dec 6, 202428.2828.3028.0328.0828.082,166,353
Dec 5, 202427.8928.2227.8628.2128.212,918,914
Dec 4, 202427.7827.9727.7827.8127.813,022,785
Dec 3, 202427.5927.8127.5827.7027.703,329,897
Dec 2, 202426.9827.5626.8727.5427.543,504,787
Nov 29, 202426.7527.1526.6027.0827.083,161,391
Nov 28, 202427.1827.3327.0127.1027.101,805,822
Nov 27, 202427.5027.5326.8227.0827.085,106,692
Nov 26, 202427.5027.8227.3327.7027.704,615,986
Nov 25, 202427.1527.3726.8927.2727.2714,555,211
Nov 22, 202426.9627.0826.7527.0127.012,119,088
Nov 21, 202426.7826.9626.5926.9426.942,044,541
Nov 20, 202426.9527.0626.6326.7526.752,364,661
Nov 19, 202426.9727.0326.5926.8726.874,372,173
Nov 18, 202426.9727.0726.6327.0127.013,528,147
Nov 15, 202426.8827.2726.6927.0627.067,545,742
Nov 14, 202425.3225.8525.3225.8125.813,812,066
Nov 13, 202425.2125.5125.2125.5125.512,872,838
Nov 12, 202425.4025.4525.2025.2025.203,252,739
Nov 11, 202425.3225.6125.3025.5425.541,808,319
Nov 8, 202425.2525.3225.0225.2125.212,449,098
Nov 7, 202425.5025.6725.1025.2325.232,789,298
Nov 6, 202425.7026.0725.2225.3625.363,030,242
Nov 5, 202425.3125.5325.2725.4825.482,587,825
Nov 4, 202425.6425.7025.3425.3425.342,799,295
Nov 1, 202425.5025.8325.5025.6925.691,705,843
Oct 31, 202425.4525.5725.2725.5525.553,508,095
Oct 30, 202425.9425.9425.6025.7125.712,361,906
Oct 29, 202426.1926.2925.9426.0726.072,596,977
Oct 28, 202426.1326.2425.8626.2426.242,372,326
Oct 25, 202426.0626.1625.8825.9625.962,169,476
Oct 24, 202426.2626.3426.1126.1126.111,741,097
Oct 23, 202426.1226.3026.1126.2226.222,134,425
Oct 22, 202426.7426.7426.1826.2226.222,695,408
Oct 21, 202426.9126.9926.7226.7426.741,784,374
Oct 18, 202426.8327.0226.7426.9826.981,887,857
Oct 17, 202426.7726.9326.7326.8826.882,157,847
Oct 16, 202426.6526.8026.5126.7126.711,865,034
Oct 15, 202426.6926.9126.6726.7526.752,743,547
Oct 14, 202426.1626.6826.1426.6626.662,790,565
Oct 11, 202426.0026.1825.9326.1526.151,894,356
Oct 10, 202425.7226.0825.6625.9925.992,661,781
Oct 9, 202425.5125.5825.2525.5625.561,776,004
Oct 8, 202425.3525.5125.1225.4625.462,629,274
Oct 7, 202425.6025.6125.3725.4925.492,605,349
Oct 4, 202425.1325.5525.0725.4825.483,586,761
Oct 3, 202425.5325.6125.1225.1625.164,474,398
Oct 2, 202425.8225.9625.6425.7825.782,062,747
Oct 1, 202426.0526.1125.7625.8925.892,374,905
Sep 30, 202426.0226.1025.8725.9525.952,570,900
Sep 27, 202425.8626.1825.7726.1326.132,785,578
Sep 26, 202426.0626.1025.6625.9525.953,036,251
Sep 25, 202425.8926.0425.7325.9325.932,297,345
Sep 24, 202426.0626.1825.8025.9825.982,113,363
Sep 23, 202425.8326.0325.6825.9925.992,479,940
Sep 20, 202425.8426.2625.8425.8725.876,858,454
Sep 19, 202425.9826.1525.7825.8825.883,719,472
Sep 18, 202425.9826.1025.7125.8025.802,635,876
Sep 17, 202426.0026.0425.8025.8025.802,916,099
Sep 16, 202425.0025.9824.8925.9825.984,354,851
Sep 13, 202424.9625.2624.9425.1725.172,203,214
Sep 12, 202425.1025.1624.8124.9224.921,963,860
Sep 11, 202424.9525.1424.5924.9724.973,152,989
Sep 10, 202425.2325.3624.9524.9824.983,202,908
Sep 9, 202425.0425.3925.0325.2925.293,961,300
Sep 6, 202424.9125.1424.7024.9824.984,453,231
Sep 5, 202424.7025.0424.6524.9724.972,597,368
Sep 4, 202424.5624.9124.4124.7224.724,406,551
Sep 3, 202424.9825.0324.7824.8724.874,588,970
Sep 2, 202424.8525.0024.7725.0025.002,401,947
Aug 30, 202424.9024.9624.8424.8824.885,647,881
Aug 29, 202424.5524.9124.5524.8424.844,854,297
Aug 28, 202424.3024.6224.3024.5524.553,793,439
Aug 27, 202424.0424.3124.0124.3024.303,092,801
Aug 26, 202423.9624.1323.9324.0424.042,596,346
Aug 23, 202423.8724.0723.7824.0224.022,860,096
Aug 22, 202423.7023.8923.6823.7823.783,484,355
Aug 21, 202423.6223.8123.5923.7023.702,727,075
Aug 20, 202423.4823.7023.4823.6123.613,052,161
Aug 19, 202423.2623.5323.2523.4523.452,751,516
Aug 16, 202423.0523.3122.9523.2423.243,631,975
Aug 14, 202422.5222.6822.4722.6822.682,048,545
Aug 13, 202422.5322.5322.3122.4622.462,915,289
Aug 12, 202422.2422.5822.2222.4522.453,505,110
Aug 9, 202422.2022.2721.9222.1522.153,629,808
Aug 8, 202422.3022.6022.0722.5822.582,498,245
Aug 7, 202422.0822.4321.9422.3322.332,948,585
Aug 6, 202422.2022.2721.6321.9021.903,500,655
Aug 5, 202422.0822.1821.7622.0522.055,334,719
Aug 2, 202422.9823.0922.6322.7322.734,174,408
Aug 1, 202423.8223.8823.3123.4423.444,177,449
Jul 31, 202424.2224.3023.8323.9323.932,884,206
Jul 30, 202423.7724.2223.7624.1124.112,890,449
Jul 29, 202423.9024.0223.6823.7623.761,681,101
Jul 26, 202423.4823.8123.4723.8123.811,794,162
Jul 25, 202423.2723.5823.2423.5823.581,864,185
Jul 24, 202423.5523.5823.3823.4923.491,616,724
Jul 23, 202423.5023.6923.4423.6323.631,736,477
Jul 22, 202423.4223.5823.3723.4723.471,566,781
Jul 19, 202423.4323.5223.2823.3123.311,931,268
Jul 18, 202423.4323.6623.3223.5523.551,928,133
Jul 17, 202423.2823.4523.1723.4223.421,632,869
Jul 16, 202423.3223.4323.0723.3923.392,569,393
Jul 15, 202423.5023.6723.4023.4023.402,245,589
Jul 12, 202423.6623.6823.5023.5523.551,714,362
Jul 11, 202423.6623.7223.5123.5723.572,168,271
Jul 10, 202423.4423.8123.4423.6423.642,583,211
Jul 9, 202423.8023.8523.3823.5023.504,550,925
Jul 8, 202423.7824.1323.7823.9323.932,087,372
Jul 5, 202423.9524.0923.6723.7823.781,903,822
Jul 4, 202423.8124.0023.8123.9423.941,524,296
Jul 3, 202423.7323.9323.6723.7623.762,046,342
Jul 2, 202423.8123.8223.5623.6523.652,524,398
Jul 1, 202423.7023.9823.6623.9323.933,350,876
Jun 28, 202423.4523.5823.2623.2923.293,018,919
Jun 27, 202423.4123.5023.2523.3023.302,349,002
Jun 26, 202423.6023.6123.2623.3523.353,966,318
Jun 25, 202423.5823.6323.5023.5523.551,659,462
Jun 24, 202423.3623.6623.2823.6623.662,770,471
Jun 21, 202423.1623.3723.0923.2323.237,627,637
Jun 20, 202423.1023.3723.1023.3323.334,118,207
Jun 19, 202423.0823.2623.0523.0623.061,743,425
Jun 18, 202422.9723.0622.8623.0623.062,996,169
Jun 17, 202422.7522.8722.5822.8022.803,424,376
Jun 14, 202423.1723.2422.3422.5922.596,141,452
Jun 13, 202423.5823.5923.1223.2323.233,214,628
Jun 12, 202423.2923.6223.2823.5423.542,188,109
Jun 11, 202423.6323.7423.1023.2423.243,202,020
Jun 10, 202423.6723.7423.4923.6323.632,272,508
Jun 7, 202424.0024.0723.6423.7923.794,336,499
Jun 6, 202423.8423.9423.5823.9423.942,636,730
Jun 5, 202423.7523.9423.7523.8423.843,204,595
Jun 4, 202423.7323.7323.3923.6523.654,004,615
Jun 3, 202423.7423.8323.6123.6423.642,155,983
May 31, 202423.5023.6423.5023.6023.606,133,013
May 30, 202423.3423.5523.3323.4923.492,577,716
May 29, 202423.4123.4923.2523.3423.343,086,864
May 28, 202423.6023.6623.3823.5423.542,481,985
May 27, 202423.3823.5323.3323.5323.532,001,829
May 24, 202423.2623.4223.0623.3823.382,835,856
May 23, 202423.3223.4923.2723.3723.373,066,088
May 22, 202423.5023.6023.2123.2523.254,219,022
May 21, 202423.6423.6423.0023.4723.478,315,814
May 20, 2024 1.28 Dividend
May 20, 202423.8023.9923.7223.8423.845,252,431
May 17, 202424.8424.9624.7724.8823.606,831,872
May 16, 202424.7224.9024.6924.8423.564,682,993
May 15, 202424.8024.9824.6024.6023.334,930,229
May 14, 202424.5324.7224.3424.6823.416,331,400
May 13, 202424.4524.5324.3224.4923.233,568,677
May 10, 202424.1924.4824.1324.4023.144,602,093
May 9, 202423.9324.1123.8724.0822.842,992,831
May 8, 202423.9624.0723.7323.9022.673,244,245
May 7, 202423.3923.9723.3823.9422.716,336,455
May 6, 202423.0823.3623.0323.3422.142,397,590
May 3, 202423.2523.2823.0023.0121.832,932,796
May 2, 202422.9523.2922.9523.2022.013,421,409
Apr 30, 202422.9923.0122.9022.9021.722,577,169
Apr 29, 202422.8523.0422.7922.9321.753,026,098
Apr 26, 202422.8922.9022.7122.8021.632,270,217
Apr 25, 202423.0723.0722.6122.7621.592,531,641
Apr 24, 202423.0923.1722.9523.0321.852,196,076
Apr 23, 202422.8823.1222.8323.0921.903,013,136
Apr 22, 202422.8422.8722.7422.7721.602,075,722
Apr 19, 202422.5022.7022.2722.6721.502,979,292
Apr 18, 202422.5922.6122.4022.5321.373,046,962
Apr 17, 202422.3722.6422.3722.4721.313,400,485
Apr 16, 202422.4622.4922.2422.3621.213,879,781
Apr 15, 202422.7922.8822.5922.6621.495,449,548
Apr 12, 202422.7022.8822.6722.7621.592,380,503
Apr 11, 202422.7622.9022.4222.6521.483,431,114
Apr 10, 202422.8622.9322.6222.8221.652,555,758
Apr 9, 202423.0823.1222.6722.7921.623,010,283
Apr 8, 202422.9423.1222.9423.1221.931,665,923
Apr 5, 202422.8822.9722.6922.9421.764,557,850
Apr 4, 202423.3823.4723.1323.1621.972,916,843
Apr 3, 202423.4323.5523.3923.4222.222,101,388
Apr 2, 202423.4423.6923.3123.4222.222,978,982
Mar 28, 202423.5923.6323.4623.4622.253,546,550
Mar 27, 202423.5523.7023.5023.6722.452,477,297
Mar 26, 202423.4623.6223.4223.5422.332,740,609
Mar 25, 202423.2523.4923.2223.4622.253,284,336
Mar 22, 202423.1623.2423.1123.2022.012,707,490
Mar 21, 202423.0223.2523.0223.1721.983,599,574
Mar 20, 202422.9522.9922.8822.9821.801,956,219
Mar 19, 202422.7022.9522.6922.9521.772,325,434
Mar 18, 202422.7622.8022.6622.7521.582,436,769
Mar 15, 202422.6222.8822.6022.7321.5611,676,635
Mar 14, 202422.6822.6922.5122.6621.493,557,433
Mar 13, 202422.5222.7522.4422.6421.483,680,596
Mar 12, 202422.5222.6322.3522.4221.275,046,500
Mar 11, 202422.1122.3522.0822.3021.153,128,217
Mar 8, 202422.1022.2422.0722.2221.082,146,739
Mar 7, 202422.1622.2022.0722.0720.933,063,616
Mar 6, 202422.1122.2722.0022.1621.023,447,026
Mar 5, 202422.0022.1721.9422.1721.032,604,430
Mar 4, 202421.9222.0921.7921.9920.862,594,791
Mar 1, 202421.9922.0921.9121.9520.822,285,296
Feb 29, 202421.8622.0221.8621.9220.794,609,587
Feb 28, 202421.9821.9921.8021.8920.761,913,847
Feb 27, 202422.0022.1521.8021.9220.793,450,063
Feb 26, 202422.2022.3522.0922.1421.003,230,773
Feb 23, 202421.5022.2821.4822.1421.007,086,909
Feb 22, 202421.2721.5221.2621.4420.343,874,015
Feb 21, 202420.9321.1920.9121.1920.102,928,720
Feb 20, 202420.7020.9820.7020.9319.852,050,197
Feb 19, 202420.8620.8720.6920.8019.732,189,642
Feb 16, 202420.7420.9520.7220.8719.804,047,140
Feb 15, 202420.6020.7120.5820.7119.642,225,183
Feb 14, 202420.5120.5820.4720.5419.481,580,907
Feb 13, 202420.5620.6320.4920.5519.491,903,403
Feb 12, 202420.4820.5520.3520.5519.492,850,611
Feb 9, 202420.6020.6720.2920.4019.352,565,284
Feb 8, 202420.7020.7320.5120.5919.532,857,288
Feb 7, 202420.5920.6620.4620.5419.482,696,219
Feb 6, 202420.6220.7820.5520.6219.562,076,612
Feb 5, 202420.6020.6520.4520.6119.551,981,065
Feb 2, 202420.5520.7120.4720.6119.552,056,404
Feb 1, 202420.6320.7120.3920.4819.433,224,011
Jan 31, 202420.5920.7920.5620.6919.633,700,403
Jan 30, 202420.6920.7020.3220.5519.493,703,803
Jan 29, 202420.4920.7120.4520.5219.463,538,609
Jan 26, 202420.3120.5120.2920.4319.382,228,399
Jan 25, 202420.3020.4320.2320.3519.302,409,113
Jan 24, 202420.4420.5120.3220.4119.361,981,250

Related Tickers

UNI.MI Unipol Assicurazioni S.p.A.
13.02
-0.08%
 
ALV.DE Allianz SE
309.50
-0.42%
 
CS.PA AXA SA
36.03
-0.25%
 
ZURN.SW Zurich Insurance Group AG
537.80
-0.41%
 
AGN.AS Aegon Ltd.
6.25
-0.19%
 
AGS.BR ageas SA/NV
48.78
-0.53%
 
NN.AS NN Group N.V.
42.94
-0.09%
 
SLHN.SW Swiss Life Holding AG
731.80
-0.11%
 
ASRNL.AS ASR Nederland N.V.
46.63
-0.19%
 
TLX.DU Talanx AG
82.00
-0.30%