Milan - Delayed Quote EUR

Assicurazioni Generali S.p.A. (G.MI)

22.80 +0.04 (+0.18%)
At close: 5:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.89 22.90 22.71 22.80 22.80 2,270,217
Apr 25, 2024 23.07 23.07 22.61 22.76 22.76 2,531,641
Apr 24, 2024 23.09 23.17 22.95 23.03 23.03 2,196,076
Apr 23, 2024 22.88 23.12 22.83 23.09 23.09 3,013,136
Apr 22, 2024 22.84 22.87 22.74 22.77 22.77 2,075,722
Apr 19, 2024 22.50 22.70 22.27 22.67 22.67 2,979,292
Apr 18, 2024 22.59 22.61 22.40 22.53 22.53 3,046,962
Apr 17, 2024 22.37 22.64 22.37 22.47 22.47 3,400,485
Apr 16, 2024 22.46 22.49 22.24 22.36 22.36 3,879,781
Apr 15, 2024 22.79 22.88 22.59 22.66 22.66 5,449,548
Apr 12, 2024 22.70 22.88 22.67 22.76 22.76 2,380,503
Apr 11, 2024 22.76 22.90 22.42 22.65 22.65 3,431,114
Apr 10, 2024 22.86 22.93 22.62 22.82 22.82 2,555,758
Apr 9, 2024 23.08 23.12 22.67 22.79 22.79 3,010,283
Apr 8, 2024 22.94 23.12 22.94 23.12 23.12 1,665,923
Apr 5, 2024 22.88 22.97 22.69 22.94 22.94 4,557,850
Apr 4, 2024 23.38 23.47 23.13 23.16 23.16 2,916,843
Apr 3, 2024 23.43 23.55 23.39 23.42 23.42 2,101,388
Apr 2, 2024 23.44 23.69 23.31 23.42 23.42 2,978,982
Mar 28, 2024 23.59 23.63 23.46 23.46 23.46 3,546,550
Mar 27, 2024 23.55 23.70 23.50 23.67 23.67 2,477,297
Mar 26, 2024 23.46 23.62 23.42 23.54 23.54 2,740,609
Mar 25, 2024 23.25 23.49 23.22 23.46 23.46 3,284,336
Mar 22, 2024 23.16 23.24 23.11 23.20 23.20 2,707,490
Mar 21, 2024 23.02 23.25 23.02 23.17 23.17 3,599,574
Mar 20, 2024 22.95 22.99 22.88 22.98 22.98 1,956,219
Mar 19, 2024 22.70 22.95 22.69 22.95 22.95 2,325,434
Mar 18, 2024 22.76 22.80 22.66 22.75 22.75 2,436,769
Mar 15, 2024 22.62 22.88 22.60 22.73 22.73 11,676,635
Mar 14, 2024 22.68 22.69 22.51 22.66 22.66 3,557,433
Mar 13, 2024 22.52 22.75 22.44 22.64 22.64 3,680,596
Mar 12, 2024 22.52 22.63 22.35 22.42 22.42 5,046,500
Mar 11, 2024 22.11 22.35 22.08 22.30 22.30 3,128,217
Mar 8, 2024 22.10 22.24 22.07 22.22 22.22 2,146,739
Mar 7, 2024 22.16 22.20 22.07 22.07 22.07 3,063,616
Mar 6, 2024 22.11 22.27 22.00 22.16 22.16 3,447,026
Mar 5, 2024 22.00 22.17 21.94 22.17 22.17 2,604,430
Mar 4, 2024 21.92 22.09 21.79 21.99 21.99 2,594,791
Mar 1, 2024 21.99 22.09 21.91 21.95 21.95 2,285,296
Feb 29, 2024 21.86 22.02 21.86 21.92 21.92 4,609,587
Feb 28, 2024 21.98 21.99 21.80 21.89 21.89 1,913,847
Feb 27, 2024 22.00 22.15 21.80 21.92 21.92 3,450,063
Feb 26, 2024 22.20 22.35 22.09 22.14 22.14 3,230,773
Feb 23, 2024 21.50 22.28 21.48 22.14 22.14 7,086,909
Feb 22, 2024 21.27 21.52 21.26 21.44 21.44 3,874,015
Feb 21, 2024 20.93 21.19 20.91 21.19 21.19 2,928,720
Feb 20, 2024 20.70 20.98 20.70 20.93 20.93 2,050,197
Feb 19, 2024 20.86 20.87 20.69 20.80 20.80 2,189,642
Feb 16, 2024 20.74 20.95 20.72 20.87 20.87 4,047,140
Feb 15, 2024 20.60 20.71 20.58 20.71 20.71 2,225,183
Feb 14, 2024 20.51 20.58 20.47 20.54 20.54 1,580,907
Feb 13, 2024 20.56 20.63 20.49 20.55 20.55 1,903,403
Feb 12, 2024 20.48 20.55 20.35 20.55 20.55 2,850,611
Feb 9, 2024 20.60 20.67 20.29 20.40 20.40 2,565,284
Feb 8, 2024 20.70 20.73 20.51 20.59 20.59 2,857,288
Feb 7, 2024 20.59 20.66 20.46 20.54 20.54 2,696,219
Feb 6, 2024 20.62 20.78 20.55 20.62 20.62 2,076,612
Feb 5, 2024 20.60 20.65 20.45 20.61 20.61 1,981,065
Feb 2, 2024 20.55 20.71 20.47 20.61 20.61 2,056,404
Feb 1, 2024 20.63 20.71 20.39 20.48 20.48 3,224,011
Jan 31, 2024 20.59 20.79 20.56 20.69 20.69 3,700,403
Jan 30, 2024 20.69 20.70 20.32 20.55 20.55 3,703,803
Jan 29, 2024 20.49 20.71 20.45 20.52 20.52 3,538,609
Jan 26, 2024 20.31 20.51 20.29 20.43 20.43 2,228,399
Jan 25, 2024 20.30 20.43 20.23 20.35 20.35 2,409,113
Jan 24, 2024 20.44 20.51 20.32 20.41 20.41 1,981,250
Jan 23, 2024 20.50 20.64 20.29 20.39 20.39 3,810,243
Jan 22, 2024 20.42 20.53 20.29 20.47 20.47 2,550,474
Jan 19, 2024 20.63 20.63 20.31 20.33 20.33 3,283,236
Jan 18, 2024 20.09 20.57 20.04 20.42 20.42 5,180,865
Jan 17, 2024 19.95 20.16 19.77 20.14 20.14 5,034,854
Jan 16, 2024 19.85 20.06 19.78 20.06 20.06 5,489,041
Jan 15, 2024 19.80 19.86 19.75 19.80 19.80 1,202,333
Jan 12, 2024 19.74 19.90 19.68 19.70 19.70 2,419,913
Jan 11, 2024 19.85 19.85 19.66 19.72 19.72 2,110,940
Jan 10, 2024 19.68 19.80 19.62 19.74 19.74 1,771,579
Jan 9, 2024 19.78 19.97 19.56 19.68 19.68 2,485,775
Jan 8, 2024 19.75 19.82 19.58 19.80 19.80 1,689,639
Jan 5, 2024 19.66 19.82 19.57 19.74 19.74 2,047,125
Jan 4, 2024 19.45 19.76 19.44 19.76 19.76 3,834,464
Jan 3, 2024 19.39 19.55 19.25 19.34 19.34 2,367,419
Jan 2, 2024 19.14 19.53 19.14 19.36 19.36 2,805,610
Dec 29, 2023 19.11 19.22 19.08 19.10 19.10 1,015,827
Dec 28, 2023 19.25 19.27 19.09 19.09 19.09 1,488,021
Dec 27, 2023 19.11 19.25 19.08 19.25 19.25 1,699,169
Dec 22, 2023 19.10 19.23 19.10 19.16 19.16 1,818,389
Dec 21, 2023 19.16 19.23 19.07 19.08 19.08 1,459,723
Dec 20, 2023 19.20 19.28 19.09 19.19 19.19 1,715,580
Dec 19, 2023 19.08 19.19 19.04 19.19 19.19 1,910,643
Dec 18, 2023 19.07 19.22 19.05 19.09 19.09 2,264,501
Dec 15, 2023 19.08 19.19 19.00 19.09 19.09 15,390,932
Dec 14, 2023 19.17 19.27 18.99 19.03 19.03 4,802,277
Dec 13, 2023 19.24 19.26 19.13 19.22 19.22 2,849,318
Dec 12, 2023 19.15 19.24 19.08 19.24 19.24 3,032,177
Dec 11, 2023 19.16 19.26 19.02 19.15 19.15 3,167,909
Dec 8, 2023 19.11 19.17 18.98 19.14 19.14 2,548,615
Dec 7, 2023 19.05 19.15 18.97 19.11 19.11 2,583,055
Dec 6, 2023 18.97 19.21 18.95 19.08 19.08 3,792,252
Dec 5, 2023 18.82 18.94 18.75 18.94 18.94 2,931,572
Dec 4, 2023 18.90 18.94 18.83 18.84 18.84 2,477,077
Dec 1, 2023 19.02 19.09 18.91 18.95 18.95 2,127,818
Nov 30, 2023 19.04 19.07 18.89 19.00 19.00 3,736,320
Nov 29, 2023 18.96 19.03 18.80 18.97 18.97 2,723,962
Nov 28, 2023 18.98 19.02 18.82 19.01 19.01 2,921,161
Nov 27, 2023 19.06 19.10 18.89 19.04 19.04 2,339,749
Nov 24, 2023 18.91 19.09 18.88 19.07 19.07 1,786,816
Nov 23, 2023 18.93 18.94 18.75 18.91 18.91 1,645,332
Nov 22, 2023 19.09 19.17 18.84 18.90 18.90 3,087,443
Nov 21, 2023 19.15 19.18 18.94 19.03 19.03 2,899,858
Nov 20, 2023 19.36 19.49 19.13 19.23 19.23 3,856,915
Nov 17, 2023 19.47 19.47 19.08 19.46 19.46 5,472,219
Nov 16, 2023 19.62 19.77 19.58 19.58 19.58 5,004,917
Nov 15, 2023 19.52 19.73 19.52 19.66 19.66 2,462,235
Nov 14, 2023 19.45 19.66 19.36 19.60 19.60 3,334,435
Nov 13, 2023 19.20 19.45 19.16 19.40 19.40 2,750,463
Nov 10, 2023 18.90 19.28 18.90 19.10 19.10 3,350,705
Nov 9, 2023 18.87 18.97 18.77 18.97 18.97 2,469,003
Nov 8, 2023 18.69 18.92 18.66 18.85 18.85 1,932,801
Nov 7, 2023 18.82 18.92 18.77 18.83 18.83 1,517,597
Nov 6, 2023 19.03 19.08 18.83 18.89 18.89 2,075,888
Nov 3, 2023 19.14 19.16 18.83 19.01 19.01 2,562,547
Nov 2, 2023 19.04 19.15 18.94 19.05 19.05 3,218,748
Nov 1, 2023 18.72 19.03 18.72 18.92 18.92 1,928,706
Oct 31, 2023 18.56 18.86 18.55 18.75 18.75 2,862,854
Oct 30, 2023 18.33 18.55 18.33 18.55 18.55 2,024,343
Oct 27, 2023 18.45 18.58 18.33 18.41 18.41 2,166,566
Oct 26, 2023 18.36 18.60 18.19 18.48 18.48 2,958,136
Oct 25, 2023 18.35 18.48 18.26 18.38 18.38 2,847,970
Oct 24, 2023 18.34 18.46 18.18 18.39 18.39 2,716,459
Oct 23, 2023 18.19 18.33 18.02 18.25 18.25 4,000,473
Oct 20, 2023 18.41 18.42 17.98 18.15 18.15 5,791,643
Oct 19, 2023 18.90 18.90 18.55 18.58 18.58 4,796,523
Oct 18, 2023 19.14 19.28 18.92 18.97 18.97 2,951,182
Oct 17, 2023 19.15 19.26 19.01 19.15 19.15 2,070,945
Oct 16, 2023 19.09 19.22 19.02 19.17 19.17 2,542,104
Oct 13, 2023 19.23 19.27 18.99 19.09 19.09 2,315,156
Oct 12, 2023 19.08 19.28 19.03 19.23 19.23 2,441,744
Oct 11, 2023 18.94 19.06 18.89 19.05 19.05 2,132,467
Oct 10, 2023 18.63 19.18 18.63 19.05 19.05 3,547,196
Oct 9, 2023 18.65 18.65 18.39 18.57 18.57 2,905,857
Oct 6, 2023 18.66 18.76 18.56 18.75 18.75 3,195,077
Oct 5, 2023 18.74 18.77 18.43 18.60 18.60 3,012,897
Oct 4, 2023 18.85 19.00 18.60 18.76 18.76 3,590,489
Oct 3, 2023 19.01 19.24 18.95 18.99 18.99 2,291,452
Oct 2, 2023 19.45 19.51 19.02 19.08 19.08 2,993,540
Sep 29, 2023 19.59 19.59 19.35 19.36 19.36 2,909,924
Sep 28, 2023 19.34 19.50 19.23 19.44 19.44 2,248,444
Sep 27, 2023 19.56 19.59 19.31 19.35 19.35 2,350,370
Sep 26, 2023 19.53 19.64 19.42 19.56 19.56 2,373,151
Sep 25, 2023 19.58 19.68 19.31 19.50 19.50 3,223,332
Sep 22, 2023 19.78 19.81 19.65 19.68 19.68 2,416,666
Sep 21, 2023 19.88 19.96 19.73 19.84 19.84 3,065,044
Sep 20, 2023 19.92 20.05 19.85 20.00 20.00 3,380,533
Sep 19, 2023 19.68 19.99 19.66 19.92 19.92 3,215,612
Sep 18, 2023 19.75 19.93 19.55 19.66 19.66 2,611,300
Sep 15, 2023 20.00 20.06 19.80 19.83 19.83 6,024,368
Sep 14, 2023 19.52 19.85 19.43 19.81 19.81 4,556,415
Sep 13, 2023 19.49 19.55 19.26 19.50 19.50 2,196,102
Sep 12, 2023 19.34 19.64 19.34 19.48 19.48 3,723,143
Sep 11, 2023 19.20 19.36 19.16 19.35 19.35 3,119,619
Sep 8, 2023 19.15 19.15 18.78 19.09 19.09 2,269,335
Sep 7, 2023 18.78 19.17 18.74 19.02 19.02 2,893,491
Sep 6, 2023 18.90 19.00 18.67 18.76 18.76 2,572,180
Sep 5, 2023 18.96 19.02 18.85 18.91 18.91 1,953,407
Sep 4, 2023 19.14 19.15 18.97 19.01 19.01 1,805,752
Sep 1, 2023 19.06 19.28 19.04 19.05 19.05 2,110,675
Aug 31, 2023 19.20 19.26 19.08 19.13 19.13 5,028,151
Aug 30, 2023 19.10 19.28 19.10 19.17 19.17 2,704,662
Aug 29, 2023 18.82 19.16 18.77 19.05 19.05 3,844,984
Aug 28, 2023 18.73 18.83 18.69 18.77 18.77 1,530,431
Aug 25, 2023 18.50 18.78 18.50 18.61 18.61 1,750,793
Aug 24, 2023 18.65 18.70 18.50 18.51 18.51 1,438,296
Aug 23, 2023 18.57 18.76 18.55 18.55 18.55 2,002,379
Aug 22, 2023 18.50 18.60 18.42 18.50 18.50 1,464,593
Aug 21, 2023 18.38 18.60 18.34 18.43 18.43 2,036,015
Aug 18, 2023 18.48 18.54 18.26 18.41 18.41 2,708,621
Aug 17, 2023 18.54 18.74 18.47 18.47 18.47 2,401,901
Aug 16, 2023 18.38 18.67 18.35 18.55 18.55 1,875,672
Aug 14, 2023 18.45 18.71 18.45 18.64 18.64 2,108,700
Aug 11, 2023 18.40 18.50 18.28 18.47 18.47 2,546,366
Aug 10, 2023 18.59 18.64 18.35 18.38 18.38 4,414,674
Aug 9, 2023 18.73 19.04 18.36 18.44 18.44 5,520,082
Aug 8, 2023 18.72 18.83 18.44 18.66 18.66 3,634,676
Aug 7, 2023 18.74 18.83 18.63 18.79 18.79 2,178,125
Aug 4, 2023 18.67 18.79 18.56 18.74 18.74 2,303,945
Aug 3, 2023 18.70 18.83 18.58 18.70 18.70 3,141,286
Aug 2, 2023 19.03 19.14 18.72 18.73 18.73 3,381,653
Aug 1, 2023 19.40 19.40 19.08 19.14 19.14 2,513,212
Jul 31, 2023 19.23 19.39 19.20 19.38 19.38 3,192,061
Jul 28, 2023 19.18 19.32 19.18 19.26 19.26 2,382,333
Jul 27, 2023 19.06 19.26 19.05 19.25 19.25 2,948,732
Jul 26, 2023 19.08 19.09 18.83 19.05 19.05 2,743,569
Jul 25, 2023 19.09 19.17 19.01 19.06 19.06 1,476,902
Jul 24, 2023 18.98 19.16 18.95 19.10 19.10 1,519,195
Jul 21, 2023 18.94 19.18 18.94 19.09 19.09 3,035,293
Jul 20, 2023 18.76 19.07 18.76 19.00 19.00 2,804,280
Jul 19, 2023 18.99 19.03 18.75 18.76 18.76 2,000,189
Jul 18, 2023 18.93 18.93 18.80 18.90 18.90 1,746,654
Jul 17, 2023 18.90 18.98 18.78 18.89 18.89 1,518,259
Jul 14, 2023 18.89 19.02 18.78 18.88 18.88 2,699,306
Jul 13, 2023 18.84 18.92 18.69 18.88 18.88 2,912,414
Jul 12, 2023 18.64 18.83 18.60 18.80 18.80 3,813,052
Jul 11, 2023 18.49 18.58 18.35 18.58 18.58 2,037,382
Jul 10, 2023 18.40 18.52 18.28 18.43 18.43 1,713,807
Jul 7, 2023 18.48 18.50 18.30 18.44 18.44 2,389,051
Jul 6, 2023 18.76 18.82 18.37 18.47 18.47 4,706,281
Jul 5, 2023 19.08 19.13 18.80 18.92 18.92 3,136,128
Jul 4, 2023 19.26 19.30 19.13 19.17 19.17 2,706,953
Jul 3, 2023 19.25 19.67 19.20 19.25 19.25 9,802,902
Jun 30, 2023 18.64 18.78 18.59 18.62 18.62 3,024,932
Jun 29, 2023 18.38 18.58 18.33 18.56 18.56 2,419,501
Jun 28, 2023 18.45 18.49 18.28 18.35 18.35 2,398,916
Jun 27, 2023 18.36 18.42 18.22 18.39 18.39 2,401,896
Jun 26, 2023 18.31 18.33 18.08 18.28 18.28 2,273,781
Jun 23, 2023 18.21 18.31 18.11 18.26 18.26 2,939,035
Jun 22, 2023 18.39 18.44 18.10 18.33 18.33 2,446,993
Jun 21, 2023 18.65 18.67 18.47 18.47 18.47 2,121,349
Jun 20, 2023 18.53 18.74 18.51 18.58 18.58 2,016,590
Jun 19, 2023 18.63 18.80 18.56 18.67 18.67 2,171,310
Jun 16, 2023 18.93 19.11 18.60 18.69 18.69 9,987,530
Jun 15, 2023 18.90 18.97 18.68 18.91 18.91 8,985,766
Jun 14, 2023 18.81 19.09 18.81 18.93 18.93 5,494,401
Jun 13, 2023 18.71 18.89 18.68 18.80 18.80 4,901,828
Jun 12, 2023 18.35 18.63 18.33 18.60 18.60 4,880,494
Jun 9, 2023 18.36 18.45 18.24 18.30 18.30 2,122,301
Jun 8, 2023 18.19 18.36 18.16 18.30 18.30 2,883,521
Jun 7, 2023 18.17 18.18 17.95 18.10 18.10 2,835,417
Jun 6, 2023 18.00 18.19 17.92 18.16 18.16 2,657,668
Jun 5, 2023 18.13 18.20 17.91 18.05 18.05 2,629,673
Jun 2, 2023 17.99 18.16 17.93 18.14 18.14 2,635,506
Jun 1, 2023 17.82 18.02 17.76 17.89 17.89 3,344,236
May 31, 2023 17.80 18.04 17.62 17.72 17.72 18,087,528
May 30, 2023 17.81 18.05 17.76 17.88 17.88 2,598,730
May 29, 2023 18.04 18.09 17.83 17.88 17.88 1,835,082
May 26, 2023 18.02 18.05 17.47 17.94 17.94 4,061,788
May 25, 2023 18.00 18.17 17.66 17.95 17.95 4,336,471
May 24, 2023 18.00 18.06 17.73 17.88 17.88 4,798,046
May 23, 2023 17.96 18.13 17.96 18.10 18.10 2,619,325
May 22, 2023 1.16 Dividend
May 22, 2023 17.94 18.18 17.88 18.05 18.05 6,337,446
May 19, 2023 18.83 19.07 18.75 19.00 17.84 8,274,071
May 18, 2023 18.80 18.86 18.68 18.68 17.54 3,468,120
May 17, 2023 18.71 18.72 18.50 18.63 17.49 3,067,032
May 16, 2023 18.80 18.89 18.70 18.77 17.62 2,721,864
May 15, 2023 18.85 19.00 18.78 18.86 17.71 3,192,778
May 12, 2023 18.66 18.84 18.64 18.72 17.58 3,598,031
May 11, 2023 18.89 18.93 18.38 18.60 17.47 4,279,197
May 10, 2023 18.92 19.03 18.70 18.86 17.71 2,925,466
May 9, 2023 18.95 19.07 18.85 18.98 17.82 2,383,309
May 8, 2023 18.90 19.00 18.84 18.99 17.83 1,812,016
May 5, 2023 18.64 18.91 18.61 18.84 17.69 2,902,145
May 4, 2023 18.74 18.74 18.28 18.50 17.38 4,102,251
May 3, 2023 18.69 18.76 18.60 18.66 17.52 2,283,673
May 2, 2023 18.84 18.95 18.47 18.58 17.45 3,509,846
Apr 28, 2023 19.06 19.09 18.69 18.88 17.73 3,218,969
Apr 27, 2023 18.89 19.05 18.85 19.00 17.84 1,865,369
Apr 26, 2023 18.85 18.98 18.66 18.89 17.73 2,913,858

Related Tickers

UNI.MI Unipol Gruppo S.p.A.
8.38
+0.78%
 
US.MI UnipolSai Assicurazioni S.p.A.
2.6880
+0.22%
 
ALV.DE Allianz SE
265.50
+1.07%
 
ZURN.SW Zurich Insurance Group AG
439.90
-0.61%
 
CS.PA AXA SA
33.85
+0.15%
 
SLHN.SW Swiss Life Holding AG
617.80
+0.91%
 
HELN.SW Helvetia Holding AG
118.60
+0.42%
 
BALN.SW Bâloise Holding AG
142.90
+2.81%
 
ASRNL.AS ASR Nederland N.V.
46.35
+0.06%
 
AGS.BR ageas SA/NV
43.42
-0.09%