Assicurazioni Generali (ASG.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 13 Jun 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 12 Jun 2024 | 23.28 | 23.64 | 23.28 | 23.64 | 23.64 | 44 |
| 11 Jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 10 Jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 07 Jun 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 06 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 Jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 04 Jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 03 Jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 31 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 30 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 29 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 28 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 27 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 24 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 23 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 22 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 21 May 2024 | 24.45 | 24.45 | 23.52 | 23.52 | 23.52 | 42 |
| 20 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 20 May 2024 | 1.28 Dividend | |||||
| 17 May 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 23.43 | - |
| 16 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 23.30 | - |
| 15 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.47 | - |
| 14 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 23.15 | - |
| 13 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.23 | 1,500 |
| 10 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 22.79 | - |
| 09 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.42 | - |
| 08 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 22.51 | - |
| 07 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.11 | - |
| 06 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.90 | - |
| 03 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 21.85 | - |
| 02 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 21.50 | - |
| 30 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 21.75 | - |
| 29 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 21.47 | - |
| 26 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 21.68 | - |
| 25 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.60 | - |
| 24 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.00 | - |
| 23 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.56 | - |
| 22 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 21.53 | - |
| 19 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 20.96 | - |
| 18 Apr 2024 | 22.33 | 22.53 | 22.33 | 22.53 | 21.36 | 2,085 |
| 17 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 20.91 | - |
| 16 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.08 | - |
| 15 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.69 | - |
| 12 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.43 | - |
| 11 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.43 | - |
| 10 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 21.45 | - |
| 09 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 21.74 | - |
| 08 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 21.51 | - |
| 05 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.62 | - |
| 04 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 22.03 | - |
| 03 Apr 2024 | 23.06 | 23.52 | 23.06 | 23.52 | 22.30 | 700 |
| 02 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.21 | - |
| 28 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.26 | - |
| 27 Mar 2024 | 23.50 | 23.50 | 23.41 | 23.41 | 22.20 | - |
| 26 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.24 | - |
| 25 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 21.82 | - |
| 22 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 22.06 | 69 |
| 21 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.81 | - |
| 20 Mar 2024 | 22.68 | 22.88 | 22.68 | 22.88 | 21.69 | 600 |
| 19 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 21.36 | - |
| 18 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 21.53 | - |
| 15 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.28 | - |
| 14 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.67 | 5 |
| 13 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.14 | - |
| 12 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 21.63 | - |
| 11 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.86 | - |
| 08 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 20.83 | - |
| 07 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.81 | - |
| 06 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 20.80 | - |
| 05 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.60 | - |
| 04 Mar 2024 | 22.00 | 22.00 | 21.87 | 21.87 | 20.74 | 200 |
| 01 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 20.71 | - |
| 29 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.63 | - |
| 28 Feb 2024 | 21.90 | 21.90 | 21.83 | 21.83 | 20.70 | 250 |
| 27 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 20.83 | - |
| 26 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 20.93 | - |
| 23 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.17 | - |
| 22 Feb 2024 | 21.06 | 21.41 | 21.06 | 21.41 | 20.30 | 1,000 |
| 21 Feb 2024 | 20.79 | 21.14 | 20.79 | 21.14 | 20.04 | 200 |
| 20 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.53 | - |
| 19 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.56 | - |
| 16 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.69 | - |
| 15 Feb 2024 | 20.64 | 20.64 | 20.62 | 20.62 | 19.55 | 200 |
| 14 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.35 | - |
| 13 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.32 | - |
| 12 Feb 2024 | 20.40 | 20.63 | 20.40 | 20.63 | 19.56 | 1,200 |
| 09 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.36 | - |
| 08 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.48 | - |
| 07 Feb 2024 | 20.64 | 20.64 | 20.53 | 20.53 | 19.47 | 250 |
| 06 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.44 | - |
| 05 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.56 | 2,430 |
| 02 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.42 | - |
| 01 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.36 | - |
| 31 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.47 | - |
| 30 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.49 | - |
| 29 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.19 | - |
| 26 Jan 2024 | 20.15 | 20.45 | 20.15 | 20.45 | 19.39 | 1,200 |
| 25 Jan 2024 | 20.24 | 20.38 | 20.24 | 20.38 | 19.32 | 250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.