Milan - Delayed Quote EUR

Banca Generali S.p.A. (BGN.MI)

36.32 +0.30 (+0.83%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 36.38 36.48 36.10 36.32 36.32 125,220
Apr 25, 2024 36.28 36.28 35.68 36.02 36.02 140,762
Apr 24, 2024 36.38 36.44 36.02 36.20 36.20 100,676
Apr 23, 2024 35.58 36.30 35.52 36.26 36.26 190,748
Apr 22, 2024 35.40 35.94 35.40 35.62 35.62 122,152
Apr 19, 2024 35.08 35.48 34.98 35.34 35.34 150,071
Apr 18, 2024 34.98 35.66 34.86 35.66 35.66 149,214
Apr 17, 2024 34.68 35.10 34.64 34.82 34.82 143,015
Apr 16, 2024 35.22 35.24 34.50 34.60 34.60 306,582
Apr 15, 2024 35.58 35.86 35.34 35.44 35.44 173,729
Apr 12, 2024 35.86 35.98 35.42 35.48 35.48 219,081
Apr 11, 2024 35.90 36.10 35.42 35.72 35.72 200,003
Apr 10, 2024 36.16 36.36 35.70 36.14 36.14 139,987
Apr 9, 2024 36.56 36.62 36.16 36.22 36.22 107,421
Apr 8, 2024 36.38 36.70 36.34 36.56 36.56 134,733
Apr 5, 2024 35.98 36.38 35.68 36.38 36.38 196,154
Apr 4, 2024 36.50 36.64 36.22 36.48 36.48 133,630
Apr 3, 2024 36.24 36.62 35.96 36.44 36.44 211,449
Apr 2, 2024 36.80 36.90 35.94 36.06 36.06 219,129
Mar 28, 2024 36.87 37.03 36.71 36.82 36.82 161,878
Mar 27, 2024 37.09 37.17 36.93 36.94 36.94 166,968
Mar 26, 2024 36.74 37.22 36.74 36.99 36.99 251,090
Mar 25, 2024 36.76 36.99 36.64 36.93 36.93 216,667
Mar 22, 2024 36.69 36.74 36.42 36.71 36.71 172,731
Mar 21, 2024 36.60 36.78 36.43 36.71 36.71 268,540
Mar 20, 2024 36.40 36.57 36.28 36.52 36.52 244,881
Mar 19, 2024 36.13 36.48 36.01 36.41 36.41 288,855
Mar 18, 2024 36.29 36.31 35.95 36.14 36.14 332,649
Mar 15, 2024 35.53 36.58 35.38 36.09 36.09 2,837,772
Mar 14, 2024 35.40 35.63 35.23 35.43 35.43 394,080
Mar 13, 2024 35.67 36.01 35.42 35.42 35.42 451,314
Mar 12, 2024 35.00 35.74 34.97 35.74 35.74 532,337
Mar 11, 2024 34.81 35.06 34.75 34.94 34.94 282,441
Mar 8, 2024 35.17 35.17 34.80 35.00 35.00 219,788
Mar 7, 2024 34.93 35.23 34.66 34.99 34.99 316,176
Mar 6, 2024 34.78 34.97 34.61 34.87 34.87 344,848
Mar 5, 2024 34.52 34.83 34.35 34.69 34.69 263,706
Mar 4, 2024 34.36 34.51 34.10 34.45 34.45 223,962
Mar 1, 2024 34.20 34.57 34.10 34.36 34.36 394,150
Feb 29, 2024 34.23 34.70 34.06 34.16 34.16 438,362
Feb 28, 2024 34.50 34.63 34.16 34.33 34.33 274,365
Feb 27, 2024 35.02 35.04 34.33 34.56 34.56 466,684
Feb 26, 2024 35.72 35.72 34.95 34.98 34.98 302,617
Feb 23, 2024 34.69 35.94 34.51 35.34 35.34 970,090
Feb 22, 2024 33.65 34.60 33.63 34.40 34.40 618,775
Feb 21, 2024 33.15 33.60 33.09 33.56 33.56 267,274
Feb 20, 2024 33.64 33.67 33.10 33.17 33.17 241,976
Feb 19, 2024 0.65 Dividend
Feb 19, 2024 33.66 33.81 33.55 33.77 33.77 278,022
Feb 16, 2024 34.05 34.38 33.89 34.30 33.65 458,273
Feb 15, 2024 33.96 34.05 33.69 33.91 33.27 260,440
Feb 14, 2024 33.60 33.79 33.40 33.66 33.02 254,869
Feb 13, 2024 34.60 34.60 33.51 33.59 32.95 480,306
Feb 12, 2024 34.54 34.80 34.37 34.56 33.91 219,424
Feb 9, 2024 34.83 34.83 34.05 34.48 33.83 473,082
Feb 8, 2024 35.91 36.07 34.64 34.89 34.23 621,971
Feb 7, 2024 35.90 35.90 35.42 35.80 35.12 226,509
Feb 6, 2024 35.65 35.96 35.61 35.84 35.16 353,305
Feb 5, 2024 35.50 35.62 35.26 35.50 34.83 223,344
Feb 2, 2024 35.29 35.58 35.26 35.51 34.84 185,460
Feb 1, 2024 35.32 35.50 35.10 35.19 34.52 243,886
Jan 31, 2024 35.38 35.67 35.30 35.40 34.73 290,668
Jan 30, 2024 35.08 35.44 34.96 35.38 34.71 379,538
Jan 29, 2024 35.80 35.80 34.54 34.85 34.19 380,922
Jan 26, 2024 35.59 35.77 35.48 35.70 35.02 232,672
Jan 25, 2024 35.45 35.60 35.28 35.53 34.86 200,425
Jan 24, 2024 35.30 35.52 35.16 35.49 34.82 248,535
Jan 23, 2024 35.15 35.29 34.90 35.20 34.53 243,060
Jan 22, 2024 34.95 35.25 34.83 35.01 34.35 227,797
Jan 19, 2024 34.79 34.93 34.60 34.78 34.12 216,593
Jan 18, 2024 34.80 34.90 34.46 34.76 34.10 292,359
Jan 17, 2024 34.50 34.80 34.43 34.80 34.14 215,951
Jan 16, 2024 34.08 34.69 33.97 34.68 34.02 262,049
Jan 15, 2024 34.43 34.49 34.26 34.41 33.76 242,928
Jan 12, 2024 33.81 34.32 33.74 34.15 33.50 279,248
Jan 11, 2024 34.14 34.27 33.54 33.54 32.90 175,421
Jan 10, 2024 33.89 34.16 33.83 33.98 33.34 116,285
Jan 9, 2024 34.38 34.38 33.60 33.84 33.20 255,523
Jan 8, 2024 33.85 34.34 33.75 34.30 33.65 299,876
Jan 5, 2024 33.76 33.89 33.50 33.85 33.21 163,987
Jan 4, 2024 33.54 33.90 33.43 33.82 33.18 214,274
Jan 3, 2024 33.70 33.74 33.22 33.47 32.84 333,998
Jan 2, 2024 33.73 33.92 33.39 33.62 32.98 240,772
Dec 29, 2023 33.58 33.80 33.58 33.64 33.00 95,147
Dec 28, 2023 33.70 33.76 33.60 33.72 33.08 87,351
Dec 27, 2023 33.70 33.75 33.43 33.66 33.02 82,279
Dec 22, 2023 33.60 33.63 33.40 33.55 32.91 69,014
Dec 21, 2023 33.35 33.52 33.22 33.51 32.87 110,701
Dec 20, 2023 33.61 33.81 33.34 33.63 32.99 143,199
Dec 19, 2023 33.71 33.96 33.59 33.72 33.08 111,936
Dec 18, 2023 33.85 34.08 33.68 33.87 33.23 105,435
Dec 15, 2023 34.20 34.20 33.76 33.95 33.31 341,488
Dec 14, 2023 33.78 34.04 33.71 33.92 33.28 423,507
Dec 13, 2023 33.79 33.79 33.48 33.55 32.91 124,664
Dec 12, 2023 33.74 33.82 33.43 33.79 33.15 240,545
Dec 11, 2023 33.36 33.66 33.27 33.66 33.02 232,245
Dec 8, 2023 32.90 33.32 32.88 33.24 32.61 134,490
Dec 7, 2023 32.76 33.06 32.69 33.03 32.40 132,783
Dec 6, 2023 32.77 33.08 32.61 33.01 32.38 208,539
Dec 5, 2023 32.40 32.64 32.39 32.63 32.01 136,871
Dec 4, 2023 32.84 32.90 32.42 32.46 31.84 173,170
Dec 1, 2023 32.81 32.86 32.63 32.84 32.22 126,916
Nov 30, 2023 32.50 32.74 32.47 32.72 32.10 155,936
Nov 29, 2023 32.50 32.54 32.33 32.52 31.90 132,045
Nov 28, 2023 32.59 32.59 32.13 32.42 31.81 137,753
Nov 27, 2023 32.59 32.77 32.45 32.53 31.91 111,023
Nov 24, 2023 32.12 32.65 32.12 32.65 32.03 129,316
Nov 23, 2023 32.45 32.60 32.14 32.24 31.63 141,389
Nov 22, 2023 32.55 32.85 32.49 32.57 31.95 105,775
Nov 21, 2023 33.03 33.46 32.60 32.61 31.99 218,527
Nov 20, 2023 33.06 33.30 32.70 33.30 32.67 196,249
Nov 17, 2023 32.93 33.19 32.71 32.86 32.24 197,545
Nov 16, 2023 33.12 33.16 32.73 32.79 32.17 223,999
Nov 15, 2023 33.25 33.56 33.14 33.23 32.60 286,369
Nov 14, 2023 32.53 33.17 32.53 33.17 32.54 456,801
Nov 13, 2023 31.74 32.40 31.74 32.40 31.79 318,706
Nov 10, 2023 31.97 32.08 31.67 31.79 31.19 153,639
Nov 9, 2023 31.67 32.00 31.48 32.00 31.39 171,101
Nov 8, 2023 31.06 31.64 31.03 31.54 30.94 417,425
Nov 7, 2023 31.29 31.61 31.18 31.37 30.78 150,093
Nov 6, 2023 31.80 31.88 31.32 31.37 30.78 130,449
Nov 3, 2023 31.46 31.69 31.31 31.69 31.09 122,317
Nov 2, 2023 30.90 31.41 30.84 31.27 30.68 216,685
Nov 1, 2023 30.85 30.90 30.40 30.73 30.15 103,853
Oct 31, 2023 30.58 30.76 30.42 30.62 30.04 209,140
Oct 30, 2023 30.32 30.60 30.26 30.45 29.87 121,835
Oct 27, 2023 30.24 30.70 30.16 30.44 29.86 112,330
Oct 26, 2023 30.00 30.65 29.86 30.33 29.76 170,077
Oct 25, 2023 30.54 30.54 29.95 30.18 29.61 137,861
Oct 24, 2023 30.84 31.04 30.51 30.52 29.94 134,959
Oct 23, 2023 30.61 30.75 30.42 30.69 30.11 115,158
Oct 20, 2023 30.72 30.90 30.40 30.50 29.92 195,387
Oct 19, 2023 31.38 31.50 30.89 30.95 30.36 283,875
Oct 18, 2023 31.73 32.10 31.39 31.48 30.88 291,536
Oct 17, 2023 31.82 32.07 31.58 31.77 31.17 150,615
Oct 16, 2023 32.39 32.55 31.70 31.82 31.22 287,836
Oct 13, 2023 33.55 33.55 31.88 32.03 31.42 454,302
Oct 12, 2023 33.38 33.70 33.20 33.53 32.89 181,049
Oct 11, 2023 32.76 33.19 32.58 33.12 32.49 171,441
Oct 10, 2023 32.92 33.17 32.83 32.83 32.21 204,729
Oct 9, 2023 32.68 32.92 32.34 32.72 32.10 162,113
Oct 6, 2023 32.78 33.12 32.64 33.12 32.49 151,140
Oct 5, 2023 32.70 32.71 32.18 32.61 31.99 95,548
Oct 4, 2023 32.31 32.68 32.10 32.39 31.78 126,698
Oct 3, 2023 32.90 33.15 32.47 32.54 31.92 210,915
Oct 2, 2023 33.39 33.67 32.92 33.13 32.50 154,148
Sep 29, 2023 33.89 33.89 33.35 33.51 32.87 205,999
Sep 28, 2023 33.41 33.64 33.06 33.64 33.00 148,518
Sep 27, 2023 33.89 33.89 33.36 33.52 32.88 155,985
Sep 26, 2023 33.47 34.06 33.43 33.64 33.00 280,164
Sep 25, 2023 33.50 33.79 33.17 33.47 32.84 179,173
Sep 22, 2023 33.43 33.65 33.12 33.50 32.87 163,698
Sep 21, 2023 34.01 34.05 33.50 33.63 32.99 170,972
Sep 20, 2023 33.89 34.13 33.76 34.13 33.48 255,641
Sep 19, 2023 33.39 33.83 33.39 33.77 33.13 182,181
Sep 18, 2023 33.50 33.76 33.33 33.48 32.85 164,336
Sep 15, 2023 34.14 34.19 33.62 33.67 33.03 281,388
Sep 14, 2023 33.70 34.05 33.53 33.98 33.34 310,680
Sep 13, 2023 33.70 33.71 33.41 33.67 33.03 139,295
Sep 12, 2023 33.47 33.68 33.45 33.66 33.02 119,202
Sep 11, 2023 33.42 33.58 33.22 33.58 32.94 158,744
Sep 8, 2023 33.35 33.47 32.89 33.21 32.58 242,118
Sep 7, 2023 33.23 33.40 32.72 33.16 32.53 153,122
Sep 6, 2023 33.49 33.58 33.22 33.22 32.59 186,925
Sep 5, 2023 33.36 33.70 33.36 33.50 32.87 103,722
Sep 4, 2023 33.56 33.77 33.37 33.47 32.84 71,333
Sep 1, 2023 33.85 33.86 33.58 33.58 32.94 127,145
Aug 31, 2023 33.50 33.92 33.46 33.71 33.07 228,272
Aug 30, 2023 33.73 33.94 33.28 33.44 32.81 208,560
Aug 29, 2023 32.62 33.65 32.58 33.65 33.01 263,454
Aug 28, 2023 33.34 33.34 33.07 33.26 32.63 99,075
Aug 25, 2023 32.77 33.33 32.77 32.99 32.36 327,006
Aug 24, 2023 32.85 33.05 32.70 32.70 32.08 228,458
Aug 23, 2023 32.78 32.98 32.56 32.64 32.02 143,093
Aug 22, 2023 32.45 32.83 32.36 32.55 31.93 172,150
Aug 21, 2023 32.14 32.51 32.13 32.35 31.74 156,017
Aug 18, 2023 32.26 32.35 31.77 32.02 31.41 162,565
Aug 17, 2023 32.71 32.82 32.45 32.45 31.84 126,664
Aug 16, 2023 32.66 32.98 32.54 32.76 32.14 158,044
Aug 14, 2023 32.46 32.85 32.42 32.85 32.23 96,923
Aug 11, 2023 32.73 32.73 32.43 32.48 31.86 128,301
Aug 10, 2023 32.76 32.87 32.58 32.71 32.09 147,703
Aug 9, 2023 32.70 32.82 32.41 32.53 31.91 200,185
Aug 8, 2023 32.28 32.76 31.89 32.10 31.49 551,703
Aug 7, 2023 33.13 33.40 32.84 33.14 32.51 129,857
Aug 4, 2023 33.43 33.56 33.13 33.26 32.63 143,972
Aug 3, 2023 33.08 33.41 32.94 33.28 32.65 186,339
Aug 2, 2023 33.44 33.62 32.98 33.26 32.63 289,163
Aug 1, 2023 34.04 34.27 33.44 33.69 33.05 350,686
Jul 31, 2023 34.34 34.48 34.03 34.08 33.43 353,902
Jul 28, 2023 33.70 34.70 33.65 34.54 33.89 994,287
Jul 27, 2023 33.14 33.66 33.14 33.58 32.94 407,267
Jul 26, 2023 33.15 33.25 32.91 33.14 32.51 187,442
Jul 25, 2023 32.62 33.14 32.62 33.14 32.51 298,743
Jul 24, 2023 32.52 32.90 32.52 32.61 31.99 181,946
Jul 21, 2023 32.54 32.84 32.49 32.77 32.15 309,843
Jul 20, 2023 32.37 32.54 32.36 32.50 31.88 152,974
Jul 19, 2023 32.30 32.53 32.25 32.39 31.78 117,432
Jul 18, 2023 32.23 32.33 32.04 32.33 31.72 144,699
Jul 17, 2023 32.00 32.25 31.82 32.08 31.47 130,515
Jul 14, 2023 31.94 32.18 31.82 32.01 31.40 180,629
Jul 13, 2023 31.84 32.14 31.82 32.07 31.46 234,426
Jul 12, 2023 31.28 31.80 31.21 31.80 31.20 240,032
Jul 11, 2023 31.24 31.38 31.10 31.25 30.66 110,424
Jul 10, 2023 31.04 31.27 30.92 31.19 30.60 170,461
Jul 7, 2023 30.60 31.04 30.42 31.04 30.45 229,504
Jul 6, 2023 31.05 31.05 30.61 30.61 30.03 469,973
Jul 5, 2023 31.50 31.50 31.11 31.14 30.55 293,434
Jul 4, 2023 31.93 32.17 31.64 31.64 31.04 336,556
Jul 3, 2023 31.50 32.24 31.50 32.09 31.48 537,561
Jun 30, 2023 31.30 31.63 31.25 31.50 30.90 310,470
Jun 29, 2023 31.18 31.42 31.06 31.25 30.66 176,051
Jun 28, 2023 30.94 31.18 30.57 31.18 30.59 177,265
Jun 27, 2023 30.71 30.86 30.53 30.80 30.22 146,965
Jun 26, 2023 30.46 30.65 30.08 30.48 29.90 216,955
Jun 23, 2023 30.50 30.66 30.28 30.55 29.97 243,828
Jun 22, 2023 30.62 31.01 30.36 30.64 30.06 213,793
Jun 21, 2023 30.83 31.13 30.80 30.86 30.28 148,424
Jun 20, 2023 30.97 31.23 30.85 30.97 30.38 155,591
Jun 19, 2023 31.03 31.28 30.97 31.17 30.58 151,224
Jun 16, 2023 31.19 31.40 31.06 31.20 30.61 282,480
Jun 15, 2023 30.84 31.22 30.62 31.11 30.52 532,102
Jun 14, 2023 30.98 31.17 30.83 31.15 30.56 211,689
Jun 13, 2023 30.98 31.04 30.70 30.92 30.33 194,439
Jun 12, 2023 30.63 30.92 30.62 30.85 30.27 188,981
Jun 9, 2023 30.80 30.82 30.37 30.56 29.98 202,113
Jun 8, 2023 30.54 30.79 30.47 30.70 30.12 246,168
Jun 7, 2023 30.27 30.88 30.21 30.65 30.07 392,071
Jun 6, 2023 29.57 30.35 29.57 30.35 29.77 295,062
Jun 5, 2023 29.89 30.14 29.78 29.78 29.22 214,109
Jun 2, 2023 29.55 30.16 29.48 29.99 29.42 189,910
Jun 1, 2023 29.10 29.48 29.00 29.41 28.85 205,658
May 31, 2023 29.16 29.43 28.80 28.80 28.25 288,491
May 30, 2023 29.90 29.90 29.35 29.35 28.79 185,294
May 29, 2023 29.97 30.02 29.43 29.79 29.23 153,431
May 26, 2023 29.18 29.76 29.01 29.76 29.20 185,471
May 25, 2023 29.50 29.54 28.98 29.46 28.90 215,838
May 24, 2023 30.20 30.22 29.33 29.38 28.82 329,465
May 23, 2023 30.18 30.38 30.08 30.22 29.65 212,091
May 22, 2023 1.00 Dividend
May 22, 2023 29.85 30.36 29.82 30.24 29.67 341,927
May 19, 2023 30.67 30.97 30.54 30.82 29.25 360,200
May 18, 2023 30.54 30.88 30.49 30.67 29.11 214,067
May 17, 2023 30.87 30.87 30.10 30.54 28.99 281,756
May 16, 2023 30.64 31.02 30.44 30.95 29.38 230,266
May 15, 2023 30.50 30.67 30.41 30.58 29.03 210,933
May 12, 2023 29.72 30.47 29.72 30.36 28.82 321,077
May 11, 2023 29.82 30.15 29.43 29.76 28.25 240,665
May 10, 2023 30.34 30.50 29.82 29.99 28.47 154,687
May 9, 2023 30.35 30.42 29.96 30.20 28.67 250,954
May 8, 2023 30.17 30.43 30.11 30.36 28.82 133,436
May 5, 2023 29.53 30.17 29.50 30.17 28.64 185,221
May 4, 2023 29.53 29.55 29.12 29.26 27.77 188,283
May 3, 2023 29.36 29.78 29.24 29.53 28.03 210,719
May 2, 2023 29.99 30.16 29.33 29.37 27.88 211,173
Apr 28, 2023 30.60 30.63 29.90 30.09 28.56 348,547
Apr 27, 2023 30.06 30.50 30.01 30.50 28.95 173,773
Apr 26, 2023 30.11 30.48 29.69 30.19 28.66 275,355

Related Tickers

MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
13.41
+0.04%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
14.20
+1.50%
 
BMED.MI Banca Mediolanum S.p.A.
10.03
+1.16%
 
BPE.MI BPER Banca SpA
4.7840
+1.29%
 
IF.MI Banca IFIS S.p.A.
20.74
+1.27%
 
BAMI.MI Banco BPM S.p.A.
6.22
+1.87%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
4.5070
+4.04%
 
UCG.MI UniCredit S.p.A.
35.48
+2.00%
 
ISP.MI Intesa Sanpaolo S.p.A.
3.5500
+1.34%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
7.66
+3.03%