UK markets close in 2 hours 18 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.16-0.01 (-0.04%)
As of 08:05AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202423.1623.1623.1623.1623.16324
22 May 202423.3723.3923.1723.1723.17324
21 May 202424.2124.9023.0523.1923.192,690
20 May 202423.8923.8923.8923.8923.8915
20 May 20241.28 Dividend
17 May 202424.7024.8724.6824.8723.591,075
16 May 202424.6324.6324.6324.6323.36-
15 May 202425.0125.0125.0125.0123.722,000
14 May 202424.4124.4124.4124.4123.151,795
13 May 202424.2624.4824.2624.4823.222,000
10 May 202424.0424.4124.0424.4123.151,172
09 May 202423.6524.0823.6524.0822.84260
08 May 202423.7524.0223.7523.9322.701,304
07 May 202423.2223.7523.2223.7522.531,926
06 May 202423.1023.4523.0823.4522.24451
03 May 202423.0223.0423.0223.0421.85200
02 May 202422.8022.8022.8022.8021.63-
30 Apr 202422.8122.9622.8122.9621.78200
29 Apr 202422.6322.6322.6322.6321.47-
26 Apr 202422.8922.8922.7322.8921.711,000
25 Apr 202422.7822.8222.7822.8221.65150
24 Apr 202423.2023.2023.0623.0621.8785
23 Apr 202422.7423.3722.7423.3722.172,039
22 Apr 202422.5622.5622.5622.5621.40-
19 Apr 202422.1022.1022.1022.1020.96-
18 Apr 202422.3222.4822.3222.4821.32750
17 Apr 202422.0222.2522.0222.2521.1030
16 Apr 202422.2422.2922.2422.2921.14106
15 Apr 202422.8822.8822.8822.8821.7087
12 Apr 202422.6222.8822.6222.8821.70300
11 Apr 202422.6022.6022.6022.6021.44-
10 Apr 202422.6122.6122.6122.6121.45-
09 Apr 202422.9122.9122.9122.9121.73-
08 Apr 202422.8023.3722.8023.3722.171,650
05 Apr 202422.7922.7922.7922.7921.62-
04 Apr 202423.6623.6623.2423.2422.0420
03 Apr 202423.3023.3023.3023.3022.1025
02 Apr 202423.4623.5523.2023.3422.142,367
28 Mar 202423.5923.6223.5923.6222.40400
27 Mar 202423.4423.5923.4423.5922.38462
26 Mar 202423.3823.5023.3823.5022.29330
25 Mar 202423.0323.4423.0323.4422.232,090
22 Mar 202422.9223.1622.9223.1621.978,882
21 Mar 202423.3123.3123.0823.0821.89450
20 Mar 202422.6822.9222.6822.9221.742,350
19 Mar 202422.5622.9122.5622.9121.73400
18 Mar 202423.0023.0023.0023.0021.82250
15 Mar 202422.4722.8222.4722.8221.65500
14 Mar 202422.5822.5822.5722.5721.4153
13 Mar 202422.3122.6422.3122.6421.47178
12 Mar 202423.3023.3022.4022.4021.254,362
11 Mar 202422.0022.3022.0022.2221.082,450
08 Mar 202421.9822.1821.9822.1821.04450
07 Mar 202422.0722.0722.0722.0720.93-
06 Mar 202421.9521.9521.9521.9520.82-
05 Mar 202421.7321.9621.7321.9620.83142
04 Mar 202422.0022.0022.0022.0020.8791
01 Mar 202421.8522.0021.8522.0020.87100
29 Feb 202421.7521.9521.7521.9520.82110
28 Feb 202421.9021.9021.9021.9020.77-
27 Feb 202421.9821.9821.9221.9220.79400
26 Feb 202421.9822.1821.9822.1821.04301
23 Feb 202421.2622.2021.2622.1721.03667
22 Feb 202421.0621.4021.0621.4020.30111
21 Feb 202420.7921.1120.7921.1120.0298
20 Feb 202420.5920.5920.5920.5919.53-
19 Feb 202420.9820.9820.9820.9819.90500
16 Feb 202420.6420.6420.6420.6419.58-
15 Feb 202420.4320.4320.4320.4319.38-
14 Feb 202420.4020.5320.4020.5319.473,454
13 Feb 202420.3620.5120.3620.5119.45525
12 Feb 202420.6020.6020.3820.3819.33765
09 Feb 202420.4320.4320.4320.4319.38-
08 Feb 202420.4120.6820.4120.6819.62185
07 Feb 202420.6320.6320.5320.5319.4735
06 Feb 202420.4920.6420.4920.6419.5850
05 Feb 202420.6320.6320.6320.6319.57-
02 Feb 202420.4820.4820.4820.4819.43-
01 Feb 202420.4220.4220.4220.4219.37-
31 Jan 202420.3920.3920.3920.3919.34-
30 Jan 202420.5520.5520.3820.3819.331,250
29 Jan 202420.2520.5220.2520.5219.4660
26 Jan 202420.1720.4620.1720.4619.41100
25 Jan 202420.2420.3320.2420.3319.28150
24 Jan 202420.3720.4720.3720.4719.42100
23 Jan 202420.3920.3920.3720.3719.3225
22 Jan 202420.4520.4520.4520.4519.40-
19 Jan 202420.2920.5020.2920.5019.44330
18 Jan 202419.9220.3919.9220.3919.34165
17 Jan 202419.6819.6819.6819.6818.67-
16 Jan 202419.5420.0319.5420.0319.001,250
15 Jan 202419.7819.8119.7819.8118.791,000
12 Jan 202419.6119.7619.6119.7618.754
11 Jan 202419.6819.9019.6819.8518.832,450
10 Jan 202419.4219.7619.4219.7618.74150
09 Jan 202419.6519.6619.6519.6618.6530
08 Jan 202419.6019.6019.6019.6018.60-
05 Jan 202419.6019.6019.6019.6018.59-
04 Jan 202419.2619.2619.2619.2618.27-
03 Jan 202419.2919.4719.2919.4718.471,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...