UK markets close in 8 hours 9 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
14.23+0.18 (+1.27%)
As of 08:32AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202423.0823.1622.9623.0023.0094,984
23 Apr 202422.8223.1222.8423.0823.0863,838
22 Apr 202422.6422.8522.7322.7922.7949,515
19 Apr 202422.5622.7022.3322.6722.6751,643
18 Apr 202422.5822.6122.4422.5322.53150,677
17 Apr 202422.3922.6422.3822.4922.49166,732
16 Apr 202422.6222.5022.2422.3422.34360,457
15 Apr 202422.7922.8222.6322.6322.6336,677
12 Apr 202422.6522.8722.7022.7622.7645,621
11 Apr 202422.7822.8622.4322.7422.74164,975
10 Apr 202422.9022.9622.6222.8122.811,059,479
09 Apr 202423.1223.1222.7022.7922.7916,279
08 Apr 202422.8623.1122.9523.0523.05125,672
05 Apr 202422.9223.0322.7122.7722.7732,795
04 Apr 202423.3923.5123.1323.1623.16363,573
03 Apr 202423.4223.5423.2223.4523.45119,085
02 Apr 202423.4523.6623.3623.4123.41380,170
28 Mar 202423.5223.6523.4623.4623.46890,504
27 Mar 202423.5523.6923.5123.6423.6455,260
26 Mar 202423.4523.6123.3723.5223.5257,605
25 Mar 202423.2323.4723.2323.4623.46159,659
22 Mar 202423.1823.2523.1023.2023.20493,296
21 Mar 202423.0223.2523.0223.2023.20183,057
20 Mar 202422.8622.9922.9022.9922.9970,502
19 Mar 202422.7322.9422.6722.8322.83100,650
18 Mar 202422.7522.8022.6722.7622.76604,019
15 Mar 202422.5822.8822.6122.7322.73301,928
14 Mar 202422.6722.6922.5222.6622.6695,420
13 Mar 202422.4022.7522.4722.6422.64266,649
12 Mar 202422.3222.6222.3122.4822.48251,273
11 Mar 202422.1922.3522.0822.2222.22265,677
08 Mar 202422.1522.2422.0822.2422.24166,347
07 Mar 202422.2322.2022.0722.0722.0793,992
06 Mar 202422.1322.2622.1122.2022.20119,075
05 Mar 202421.9522.1521.9622.0922.0951,649
04 Mar 202421.9321.9921.8421.9921.99239,844
01 Mar 202421.8622.0721.9221.9821.98207,077
29 Feb 202421.9022.0021.8721.9221.92738,732
28 Feb 202421.9821.9921.8321.8921.899,327
27 Feb 202422.1922.0821.8421.9221.9259,044
26 Feb 202422.1522.3322.0922.1322.1352,960
23 Feb 202421.3322.2821.5122.1422.14481,278
22 Feb 202421.1821.5021.1321.4121.4132,682
21 Feb 202420.9321.1920.9321.1921.19315,327
20 Feb 202420.8120.9820.8020.9320.93322,822
19 Feb 202420.8420.8820.7020.8020.8031,332
16 Feb 202420.7220.9520.7220.8820.881,056,582
15 Feb 202420.6120.7120.5920.7120.7161,630
14 Feb 202420.5320.5720.4820.5420.54158,077
13 Feb 202420.5720.6120.4920.5520.55104,588
12 Feb 202420.4820.5520.3520.4820.481,237,159
09 Feb 202420.6520.6620.2820.5020.50554,093
08 Feb 202420.6820.7220.5120.6020.60831,626
07 Feb 202420.6620.6620.4620.5420.54843,901
06 Feb 202420.5920.7520.5520.6220.62206,743
05 Feb 202420.6520.6320.4520.5820.58242,299
02 Feb 202420.6320.7020.4720.6920.69158,638
01 Feb 202420.6720.7320.3920.6420.6489,298
31 Jan 202420.4820.7920.5020.6620.66183,655
30 Jan 202420.5820.6920.3220.5320.53301,719
29 Jan 202420.3720.7020.4320.5520.55171,892
26 Jan 202420.3620.5220.3120.4520.4597,798
25 Jan 202420.2920.4420.2320.3520.35114,033
24 Jan 2024------
23 Jan 202420.4920.6320.2920.3320.33137,140
22 Jan 202420.3220.5320.2920.3320.33558,139
19 Jan 202420.6020.6220.3120.3720.37125,675
18 Jan 202420.0720.5719.9820.4220.42455,791
17 Jan 202419.9820.1619.7820.1420.141,534,855
16 Jan 202419.8420.0619.7819.9919.99477,202
15 Jan 202419.6919.8619.7419.8019.8033,619
12 Jan 202419.7119.9019.7019.7219.7273,865
11 Jan 202419.7319.8519.6719.7219.7272,697
10 Jan 202419.6419.8019.6219.7219.7262,118
09 Jan 202419.7819.9619.5819.7219.72360,695
08 Jan 202419.6919.8119.5719.7419.74205,124
05 Jan 202419.6919.8219.5719.7419.74339,736
04 Jan 202419.4719.7619.4319.4619.46165,657
03 Jan 202419.3119.8719.2519.3619.36111,279
02 Jan 202419.1619.5319.1619.3619.36105,591
29 Dec 202319.1119.2219.0819.0819.0840,827
28 Dec 202319.2419.2719.1319.1419.14183,671
27 Dec 202319.1219.2519.0919.2519.251,071,180
22 Dec 202319.1119.2319.1019.1619.1670,277
21 Dec 202319.1419.2219.0619.1019.1086,229
20 Dec 202319.1519.2819.1019.1919.19146,022
19 Dec 202319.1019.2019.0619.1019.10207,504
18 Dec 202319.0719.2019.0619.0919.0930,999
15 Dec 202319.1019.1919.0119.0919.092,000,620
14 Dec 202319.1819.2618.9919.1319.13184,722
13 Dec 202319.2419.2419.1319.1419.141,213,386
12 Dec 202319.1719.2519.0819.2419.24118,724
11 Dec 202319.1619.2519.0219.1519.15232,585
08 Dec 202319.1319.1718.9819.1719.1749,440
07 Dec 202319.1019.1218.9819.1119.111,142,306
06 Dec 202318.8919.1818.9219.0819.08165,702
05 Dec 202318.8318.9418.7618.9418.9448,319
04 Dec 202318.9818.9318.8218.8518.85543,124
01 Dec 202319.0219.0718.9218.9618.96429,367
30 Nov 202318.9919.0618.8819.0019.00424,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...