UK markets close in 30 minutes

Assicurazioni Generali S.p.A. (0K78.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
23.32+0.00 (+0.02%)
As of 03:15PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202423.5223.5923.3023.3223.3220,119
21 May 202423.9223.6523.0123.3223.32484,854
20 May 202424.2823.9823.7423.7623.76323,329
20 May 20241.28 Dividend
17 May 202424.8024.9624.8024.8323.55155,979
16 May 202424.7524.8924.7224.7923.51117,770
15 May 202424.6524.9624.6024.8023.523,135,780
14 May 202424.5224.7224.3424.7023.437,493,161
13 May 202424.4024.4624.3524.4223.167,222,413
10 May 202423.9824.4824.1924.2623.017,003,568
09 May 202423.9224.1123.8723.9922.757,285,199
08 May 202423.8824.0723.7323.8222.594,468,472
07 May 202423.4123.9723.3923.8922.661,908,816
03 May 202423.1823.3023.0023.0121.8358,420
02 May 202422.9723.3022.9523.2022.0079,734
01 May 202422.9022.9022.9022.9721.7849,060
30 Apr 202422.9923.0122.9022.9721.78186,671
29 Apr 202422.8523.0322.8222.8521.6847,640
26 Apr 202422.8122.8922.7222.8221.6485,633
25 Apr 202422.9623.0322.6322.8021.621,424,296
24 Apr 202423.0823.1622.9623.1021.9194,983
23 Apr 202422.8223.1222.8422.9121.7363,838
22 Apr 202422.6422.8522.7322.8321.6549,515
19 Apr 202422.5622.7022.3322.6521.4851,643
18 Apr 202422.5822.6122.4422.5821.41150,676
17 Apr 202422.3922.6422.3822.4221.26166,732
16 Apr 202422.6222.5022.2422.4121.25360,456
15 Apr 202422.7922.8222.6322.7721.6036,676
12 Apr 202422.6522.8722.7022.7421.5645,620
11 Apr 202422.7822.8622.4322.5821.41164,974
10 Apr 202422.9022.9622.6222.8621.681,059,478
09 Apr 202423.1223.1222.7022.7921.6216,279
08 Apr 202422.8623.1122.9523.0021.81125,671
05 Apr 202422.9223.0322.7122.9021.7132,794
04 Apr 202423.3923.5123.1323.1621.97363,572
03 Apr 202423.4223.5423.2223.4922.28119,085
02 Apr 202423.4523.6623.3623.4122.20380,170
28 Mar 202423.5223.6523.4623.5222.31890,504
27 Mar 202423.5523.6923.5123.5822.3755,260
26 Mar 202423.4523.6123.3723.4422.2357,604
25 Mar 202423.2323.4723.2323.3722.17159,659
22 Mar 202423.1823.2523.1023.2222.02493,295
21 Mar 202423.0223.2523.0223.0621.87183,057
20 Mar 202422.8622.9922.9022.9221.7370,502
19 Mar 202422.7322.9422.6722.7521.58100,650
18 Mar 202422.7522.8022.6722.6921.53604,018
15 Mar 202422.5822.8822.6122.8821.70301,928
14 Mar 202422.6722.6922.5222.5321.3795,420
13 Mar 202422.4022.7522.4722.7221.55266,648
12 Mar 202422.3222.6222.3122.4721.31251,276
11 Mar 202422.1922.3522.0822.2121.07265,676
08 Mar 202422.1522.2422.0822.1120.97166,923
07 Mar 202422.2322.2022.0722.1220.9893,992
06 Mar 202422.1322.2622.1122.1120.97119,075
05 Mar 202421.9522.1521.9622.0420.9051,649
04 Mar 202421.9321.9921.8421.8420.71239,843
01 Mar 202421.8622.0721.9221.9620.83207,077
29 Feb 202421.9022.0021.8721.9220.79738,731
28 Feb 202421.9821.9921.8321.9420.819,327
27 Feb 202422.1922.0821.8421.8920.7659,043
26 Feb 202422.1522.3322.0922.2321.0852,959
23 Feb 202421.3322.2821.5122.1320.98481,278
22 Feb 202421.1821.5021.1321.3520.2532,682
21 Feb 202420.9321.1920.9320.9819.90315,326
20 Feb 202420.8120.9820.8020.8419.77322,822
19 Feb 202420.8420.8820.7020.8319.7531,332
16 Feb 202420.7220.9520.7220.9319.851,056,582
15 Feb 202420.6120.7120.5920.6319.5761,630
14 Feb 202420.5320.5720.4820.5019.44158,077
13 Feb 202420.5720.6120.4920.5419.48104,587
12 Feb 202420.4820.5520.3520.4319.381,237,159
09 Feb 202420.6520.6620.2820.4419.39554,093
08 Feb 202420.6820.7220.5120.6619.59831,626
07 Feb 202420.6620.6620.4620.6319.57843,900
06 Feb 202420.5920.7520.5520.7519.69206,742
05 Feb 202420.6520.6320.4520.5919.53242,299
02 Feb 202420.6320.7020.4720.5119.46158,652
01 Feb 202420.6720.7320.3920.4219.3789,375
31 Jan 202420.4820.7920.5020.6319.57183,655
30 Jan 202420.5820.6920.3220.5519.49301,718
29 Jan 202420.3720.7020.4320.5519.49171,892
26 Jan 202420.3620.5220.3120.3519.3097,798
25 Jan 202420.2920.4420.2320.4019.35114,033
24 Jan 202420.4220.4920.3220.4419.391,553,219
23 Jan 202420.4920.6320.2920.3719.32137,140
22 Jan 202420.3220.5320.2920.4919.43558,138
19 Jan 202420.6020.6220.3120.3219.27125,674
18 Jan 202420.0720.5719.9820.5119.46455,790
17 Jan 202419.9820.1619.7820.1319.091,534,854
16 Jan 202419.8420.0619.7820.0018.97477,202
15 Jan 202419.8119.8619.7419.8118.7933,618
12 Jan 202419.7119.9019.7019.8618.8473,864
11 Jan 202419.7319.8519.6719.7918.7772,697
10 Jan 202419.6419.8019.6219.6718.6662,118
09 Jan 202419.7819.9619.5819.6118.60360,695
08 Jan 202419.6919.8119.5719.7718.75205,123
05 Jan 202419.6919.8219.5719.7318.71339,736
04 Jan 202419.4719.7619.4319.7618.74165,656
03 Jan 202419.3119.8719.2519.4218.42111,278
02 Jan 202419.1619.5319.1619.4218.41105,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...