UK markets closed

Assicurazioni Generali S.p.A. (ASG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.41+0.33 (+1.37%)
At close: 12:05PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202424.0424.4124.0424.4124.411,172
09 May 202423.6524.0823.6524.0824.08260
08 May 202423.7524.0223.7523.9323.931,304
07 May 202423.2223.7523.2223.7523.751,926
06 May 202423.1023.4523.0823.4523.45451
03 May 202423.0223.0423.0223.0423.04200
02 May 202422.8022.8022.8022.8022.80-
30 Apr 202422.8122.9622.8122.9622.96200
29 Apr 202422.6322.6322.6322.6322.63-
26 Apr 202422.8922.8922.7322.8922.891,000
25 Apr 202422.7822.8222.7822.8222.82150
24 Apr 202423.2023.2023.0623.0623.0685
23 Apr 202422.7423.3722.7423.3723.372,039
22 Apr 202422.5622.5622.5622.5622.56-
19 Apr 202422.1022.1022.1022.1022.10-
18 Apr 202422.3222.4822.3222.4822.48750
17 Apr 202422.0222.2522.0222.2522.2530
16 Apr 202422.2422.2922.2422.2922.29106
15 Apr 202422.8822.8822.8822.8822.8887
12 Apr 202422.6222.8822.6222.8822.88300
11 Apr 202422.6022.6022.6022.6022.60-
10 Apr 202422.6122.6122.6122.6122.61-
09 Apr 202422.9122.9122.9122.9122.91-
08 Apr 202422.8023.3722.8023.3723.371,650
05 Apr 202422.7922.7922.7922.7922.79-
04 Apr 202423.6623.6623.2423.2423.2420
03 Apr 202423.3023.3023.3023.3023.3025
02 Apr 202423.4623.5523.2023.3423.342,367
28 Mar 202423.5923.6223.5923.6223.62400
27 Mar 202423.4423.5923.4423.5923.59462
26 Mar 202423.3823.5023.3823.5023.50330
25 Mar 202423.0323.4423.0323.4423.442,090
22 Mar 202422.9223.1622.9223.1623.168,882
21 Mar 202423.3123.3123.0823.0823.08450
20 Mar 202422.6822.9222.6822.9222.922,350
19 Mar 202422.5622.9122.5622.9122.91400
18 Mar 202423.0023.0023.0023.0023.00250
15 Mar 202422.4722.8222.4722.8222.82500
14 Mar 202422.5822.5822.5722.5722.5753
13 Mar 202422.3122.6422.3122.6422.64178
12 Mar 202423.3023.3022.4022.4022.404,362
11 Mar 202422.0022.3022.0022.2222.222,450
08 Mar 202421.9822.1821.9822.1822.18450
07 Mar 202422.0722.0722.0722.0722.07-
06 Mar 202421.9521.9521.9521.9521.95-
05 Mar 202421.7321.9621.7321.9621.96142
04 Mar 202422.0022.0022.0022.0022.0091
01 Mar 202421.8522.0021.8522.0022.00100
29 Feb 202421.7521.9521.7521.9521.95110
28 Feb 202421.9021.9021.9021.9021.90-
27 Feb 202421.9821.9821.9221.9221.92400
26 Feb 202421.9822.1821.9822.1822.18301
23 Feb 202421.2622.2021.2622.1722.17667
22 Feb 202421.0621.4021.0621.4021.40111
21 Feb 202420.7921.1120.7921.1121.1198
20 Feb 202420.5920.5920.5920.5920.59-
19 Feb 202420.9820.9820.9820.9820.98500
16 Feb 202420.6420.6420.6420.6420.64-
15 Feb 202420.4320.4320.4320.4320.43-
14 Feb 202420.4020.5320.4020.5320.533,454
13 Feb 202420.3620.5120.3620.5120.51525
12 Feb 202420.6020.6020.3820.3820.38765
09 Feb 202420.4320.4320.4320.4320.43-
08 Feb 202420.4120.6820.4120.6820.68185
07 Feb 202420.6320.6320.5320.5320.5335
06 Feb 202420.4920.6420.4920.6420.6450
05 Feb 202420.6320.6320.6320.6320.63-
02 Feb 202420.4820.4820.4820.4820.48-
01 Feb 202420.4220.4220.4220.4220.42-
31 Jan 202420.3920.3920.3920.3920.39-
30 Jan 202420.5520.5520.3820.3820.381,250
29 Jan 202420.2520.5220.2520.5220.5260
26 Jan 202420.1720.4620.1720.4620.46100
25 Jan 202420.2420.3320.2420.3320.33150
24 Jan 202420.3720.4720.3720.4720.47100
23 Jan 202420.3920.3920.3720.3720.3725
22 Jan 202420.4520.4520.4520.4520.45-
19 Jan 202420.2920.5020.2920.5020.50330
18 Jan 202419.9220.3919.9220.3920.39165
17 Jan 202419.6819.6819.6819.6819.68-
16 Jan 202419.5420.0319.5420.0320.031,250
15 Jan 202419.7819.8119.7819.8119.811,000
12 Jan 202419.6119.7619.6119.7619.764
11 Jan 202419.6819.9019.6819.8519.852,450
10 Jan 202419.4219.7619.4219.7619.76150
09 Jan 202419.6519.6619.6519.6619.6630
08 Jan 202419.6019.6019.6019.6019.60-
05 Jan 202419.6019.6019.6019.6019.60-
04 Jan 202419.2619.2619.2619.2619.26-
03 Jan 202419.2919.4719.2919.4719.471,030
02 Jan 202419.1919.2719.1919.2719.27110
29 Dec 202319.0819.0819.0819.0819.08-
28 Dec 202319.1919.1919.0419.0419.04500
27 Dec 202319.0019.1919.0019.1919.19575
22 Dec 202318.9118.9118.9118.9118.91-
21 Dec 202319.0019.0019.0019.0019.00-
20 Dec 202319.0319.1619.0319.1619.1625
19 Dec 202318.9318.9318.9318.9318.93-
18 Dec 202319.0219.0219.0219.0219.02-
15 Dec 202318.9219.0618.9219.0619.06150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...