Mail

B7A.SG - Banca Generali

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	28.97	29.65	28.97	29.65	29.65	-
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	28.74	29.05	28.74	28.89	28.89	-
May 30, 2023	29.33	29.48	29.33	29.41	29.41	-
May 29, 2023	29.13	29.64	29.13	29.50	29.50	-
May 26, 2023	28.88	29.26	28.75	29.25	29.25	-
May 25, 2023	28.93	29.15	28.79	29.13	29.13	-
May 24, 2023	29.43	29.60	29.09	29.09	29.09	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	30.16	30.16	29.60	29.89	29.89	-
May 22, 2023	1 Dividend
May 19, 2023	30.08	30.56	30.08	30.56	29.56	-
May 18, 2023	30.08	30.50	30.08	30.24	29.25	-
May 17, 2023	30.14	30.42	29.90	30.42	29.42	-
May 16, 2023	29.93	30.58	29.93	30.34	29.35	-
May 15, 2023	29.76	30.33	29.76	30.23	29.24	-
May 12, 2023	29.27	30.09	29.27	29.97	28.99	-
May 11, 2023	29.53	29.66	29.19	29.19	28.23	-
May 10, 2023	29.56	30.19	29.53	29.53	28.56	-
May 09, 2023	29.75	30.03	29.67	29.67	28.70	-
May 08, 2023	29.51	30.03	29.51	29.95	28.97	-
May 05, 2023	28.78	29.51	28.78	29.51	28.54	-
May 04, 2023	28.86	29.06	28.86	28.89	27.94	-
May 03, 2023	28.97	29.44	28.97	29.21	28.25	-
May 02, 2023	29.61	29.81	29.59	29.59	28.62	-
Apr 28, 2023	29.95	30.08	29.73	29.90	28.92	-
Apr 27, 2023	29.55	30.07	29.55	29.95	28.97	-
Apr 26, 2023	29.61	30.05	29.61	30.05	29.07	-
Apr 25, 2023	29.79	30.12	29.75	30.12	29.13	-
Apr 24, 2023	29.74	30.35	29.74	30.34	29.35	-
Apr 21, 2023	29.66	30.11	29.66	30.11	29.12	-
Apr 20, 2023	29.84	30.08	29.84	29.98	29.00	-
Apr 19, 2023	29.52	30.03	29.52	30.03	29.05	-
Apr 18, 2023	29.14	29.91	29.14	29.87	28.89	-
Apr 17, 2023	29.33	29.87	29.31	29.31	28.35	-
Apr 14, 2023	29.15	29.69	29.15	29.63	28.66	-
Apr 13, 2023	29.50	29.62	29.35	29.40	28.44	-
Apr 12, 2023	29.15	29.89	29.15	29.83	28.85	-
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	28.22	28.60	28.22	28.60	27.66	-
Apr 05, 2023	28.56	28.92	28.34	28.34	27.41	-
Apr 04, 2023	28.75	29.19	28.75	29.07	28.12	-
Apr 03, 2023	28.81	29.09	28.81	29.06	28.11	-
Mar 31, 2023	28.71	29.12	28.71	29.10	28.15	-
Mar 30, 2023	28.60	29.03	28.60	28.91	27.96	-
Mar 29, 2023	28.08	28.63	28.08	28.63	27.69	-
Mar 28, 2023	28.45	28.61	28.22	28.22	27.30	-
Mar 27, 2023	28.40	28.90	28.40	28.65	27.71	-
Mar 24, 2023	28.49	28.61	28.27	28.33	27.40	-
Mar 23, 2023	28.60	29.05	28.60	28.96	28.01	-
Mar 22, 2023	29.14	29.39	29.04	29.04	28.09	-
Mar 21, 2023	28.51	29.45	28.51	29.45	28.49	-
Mar 20, 2023	27.19	28.61	26.95	28.56	27.63	-
Mar 17, 2023	28.54	28.82	27.62	27.62	26.72	-
Mar 16, 2023	28.62	28.73	28.04	28.69	27.75	-
Mar 15, 2023	29.34	29.45	28.51	28.77	27.83	-
Mar 14, 2023	28.86	29.70	28.63	29.70	28.73	-
Mar 13, 2023	29.58	29.58	28.72	29.33	28.37	-
Mar 10, 2023	30.11	30.11	29.73	29.79	28.82	-
Mar 09, 2023	31.68	31.68	30.80	30.88	29.87	-
Mar 08, 2023	31.80	32.06	31.80	31.93	30.89	-
Mar 07, 2023	31.85	32.40	31.85	32.36	31.30	-
Mar 06, 2023	32.00	32.37	32.00	32.10	31.05	-
Mar 03, 2023	31.85	32.29	31.85	32.29	31.23	-
Mar 02, 2023	31.90	32.18	31.90	32.09	31.04	-
Mar 01, 2023	31.94	32.79	31.94	32.63	31.56	-
Feb 28, 2023	31.90	32.34	31.90	32.32	31.26	-
Feb 27, 2023	31.74	32.47	31.74	32.29	31.23	-
Feb 24, 2023	31.90	32.38	31.90	31.90	30.86	-
Feb 23, 2023	31.71	32.19	31.71	32.19	31.14	-
Feb 22, 2023	31.82	31.97	31.34	31.97	30.92	-
Feb 21, 2023	32.39	32.39	32.14	32.14	31.09	-
Feb 20, 2023	33.37	33.37	32.75	32.75	31.68	-
Feb 20, 2023	0.8 Dividend
Feb 17, 2023	33.12	33.63	33.12	33.54	31.67	-
Feb 16, 2023	33.28	33.56	33.28	33.56	31.69	-
Feb 15, 2023	33.18	33.70	33.18	33.40	31.54	300
Feb 14, 2023	33.22	33.64	33.22	33.64	31.76	-
Feb 13, 2023	32.48	33.59	32.48	33.59	31.72	-
Feb 10, 2023	33.09	33.22	32.69	32.84	31.01	-
Feb 09, 2023	33.51	34.25	33.48	33.76	31.88	-
Feb 08, 2023	33.79	34.03	33.61	33.71	31.83	-
Feb 07, 2023	33.34	34.04	33.34	33.91	32.02	-
Feb 06, 2023	33.00	33.72	33.00	33.69	31.81	-
Feb 03, 2023	33.30	33.79	33.30	33.54	31.67	-
Feb 02, 2023	33.49	33.59	33.45	33.59	31.72	-
Feb 01, 2023	33.01	33.81	33.01	33.70	31.82	-
Jan 31, 2023	33.20	33.56	33.20	33.47	31.60	-
Jan 30, 2023	33.15	33.69	33.15	33.68	31.80	-
Jan 27, 2023	33.33	33.69	33.33	33.68	31.80	-
Jan 26, 2023	33.41	33.69	33.41	33.64	31.76	-
Jan 25, 2023	33.31	33.62	33.31	33.53	31.66	-
Jan 24, 2023	33.40	33.67	33.40	33.62	31.74	-
Jan 23, 2023	33.44	33.81	33.44	33.67	31.79	-
Jan 20, 2023	33.07	33.62	33.07	33.49	31.62	-
Jan 19, 2023	33.12	33.81	33.12	33.32	31.46	-
Jan 18, 2023	33.37	33.80	33.37	33.80	31.91	-
Jan 17, 2023	33.22	33.60	33.22	33.35	31.49	-
Jan 16, 2023	33.71	33.72	33.62	33.71	31.83	-
Jan 13, 2023	33.91	34.59	33.91	33.92	32.03	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...