UK markets open in 3 minutes

Banca Generali S.p.A. (0DQZ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
26.57-0.63 (-2.30%)
At close: 04:45PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202439.3339.1238.2438.9238.9214,970
20 May 202438.7639.3438.8039.0039.0018,732
20 May 20241.55 Dividend
17 May 202440.3540.5039.9640.2438.6920,499
16 May 202440.3740.8040.5240.6039.0423,612
15 May 202440.4740.7840.0240.3838.8222,027
14 May 202440.6540.9040.1840.6039.0424,816
13 May 202439.5240.5039.7040.4238.8637,229
10 May 202438.8439.9838.9039.9438.4066,640
09 May 202437.9239.1637.9638.9237.4257,885
08 May 202437.6138.1637.6238.1536.6854,076
07 May 202437.1237.7037.2037.6636.2123,749
03 May 202437.0137.2236.6837.0035.5717,674
02 May 202436.7437.1836.8436.9435.5228,339
01 May 202436.6836.6836.6836.6835.27-
30 Apr 202436.5136.9236.5636.8235.4012,026
29 Apr 202436.3536.6436.3836.6435.2317,331
26 Apr 202435.9736.4836.1236.2534.856,063
25 Apr 202436.0736.1635.7635.9634.574,050
24 Apr 202436.1436.3436.0436.0834.695,456
23 Apr 202435.5836.2835.6836.2334.8412,345
22 Apr 202435.2035.9235.4835.6834.318,385
19 Apr 202435.3535.4235.0035.4234.068,412
18 Apr 202434.9635.6235.0435.6034.235,205
17 Apr 202435.0835.0834.6834.8233.484,260
16 Apr 202435.3035.3634.5034.5033.1715,583
15 Apr 202435.8235.8435.3235.4834.129,213
12 Apr 202435.9635.8835.4635.5634.1918,827
11 Apr 202435.9936.0635.4035.6834.3130,357
10 Apr 202436.1936.3235.7636.0834.6912,445
09 Apr 202436.3036.6036.1636.2234.822,903
08 Apr 202436.1836.6436.3636.4435.0414,690
05 Apr 202436.4836.3835.6836.3434.9412,487
04 Apr 202436.4136.6836.2436.4835.089,888
03 Apr 202436.0036.5635.9836.5635.156,820
02 Apr 202436.6237.0235.9436.1734.7725,953
28 Mar 202437.0437.0236.6436.8235.4021,071
27 Mar 202436.9937.1636.9337.1235.6922,700
26 Mar 202436.8437.2136.7437.1635.7332,794
25 Mar 202436.6536.9936.6436.7635.3434,329
22 Mar 202436.6436.7136.4436.6735.269,224
21 Mar 202436.6036.7636.4336.7135.3011,873
20 Mar 202436.4336.5736.2936.5235.1113,713
19 Mar 202436.1836.4736.0236.4035.0013,969
18 Mar 202435.9136.3035.9636.3034.9029,254
15 Mar 202435.4236.5735.4336.5035.0948,370
14 Mar 202435.5135.6335.3035.4534.0815,274
13 Mar 202435.7435.9935.4135.4834.11528,519
12 Mar 202435.1835.7434.9835.7334.3521,773
11 Mar 202434.9035.0634.7934.9633.6115,592
08 Mar 202434.9635.2034.8134.9333.5812,759
07 Mar 202434.9635.2034.6835.0933.7329,237
06 Mar 202434.7434.9734.6534.8833.5340,989
05 Mar 202434.4734.8134.3634.6833.3422,817
04 Mar 202434.4434.5034.1134.4833.1529,699
01 Mar 202434.1834.5534.0734.3333.0149,729
29 Feb 202434.2434.6934.0834.2532.9326,454
28 Feb 202434.6534.6334.2134.3633.0412,392
27 Feb 202435.2435.0834.3434.6733.3329,842
26 Feb 202435.5135.7234.9635.0033.6531,429
23 Feb 202434.7635.9334.5035.8634.4884,622
22 Feb 202433.4734.5833.6934.1732.8551,478
21 Feb 202433.3633.5633.1133.4232.1313,205
20 Feb 202433.9833.7133.1033.1931.9122,661
19 Feb 202433.6733.7933.6233.6732.3711,504
16 Feb 202434.1234.3633.9234.3333.0033,749
15 Feb 202433.7234.1033.7033.9632.6516,914
14 Feb 202433.9633.7833.3933.7032.4017,307
13 Feb 202434.5134.4133.5333.6332.3425,178
12 Feb 202434.5934.8034.4034.5733.2419,544
09 Feb 202435.0634.7134.0334.4933.1642,644
08 Feb 202435.8836.0134.6335.9534.5789,988
07 Feb 202435.8835.8135.4635.6934.32519,870
06 Feb 202435.6235.9535.6835.8734.4828,390
05 Feb 202435.4035.6035.2835.4034.0421,787
02 Feb 202435.2735.5635.2935.5334.164,982
01 Feb 202435.3435.4935.0935.1633.8110,441
31 Jan 202435.4435.6435.3035.6334.2522,630
30 Jan 202435.0835.4034.9735.3533.9829,021
29 Jan 202435.6535.8034.5634.9133.5755,509
26 Jan 202435.4535.7535.5435.6734.3023,018
25 Jan 202435.4235.5835.2935.3533.9916,850
24 Jan 2024------
23 Jan 202435.0335.2934.8735.2833.9241,180
22 Jan 202434.6335.2534.8135.1533.8040,369
19 Jan 202434.7934.9234.6334.8133.4738,644
18 Jan 202434.7034.8934.5534.7733.4330,209
17 Jan 202434.5334.8034.4434.6533.3139,804
16 Jan 202434.3334.6633.9834.6633.3227,511
15 Jan 202434.1534.6334.1334.4533.1242,476
12 Jan 202433.6734.3133.6734.2532.9318,131
11 Jan 202434.0534.2633.5834.1332.8133,329
10 Jan 202433.8134.1633.8534.0432.738,334
09 Jan 202434.3234.3533.6033.8632.5627,245
08 Jan 202433.6034.3333.8234.2532.9344,228
05 Jan 202433.7733.8833.5133.8432.5427,312
04 Jan 202433.5933.8733.4733.7532.4516,227
03 Jan 202433.6033.7633.2433.5232.2324,624
02 Jan 202433.6933.9132.9033.7732.4748,789
29 Dec 202333.6933.8033.6033.6432.3518,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...