U.S. Markets open in 2 hrs 50 mins

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


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
14.41-0.13 (-0.89%)
As of 12:25PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201714.5014.5914.4114.4114.411,550,881
Jun 22, 201714.6014.6314.5114.5414.544,126,827
Jun 21, 201714.4214.6914.2614.6914.698,282,691
Jun 20, 201714.6414.6714.4414.4414.444,880,519
Jun 19, 201714.6114.7314.5814.6114.616,373,118
Jun 16, 201714.5114.5914.4214.5914.5915,601,761
Jun 15, 201714.5814.6214.4014.4114.4114,000,240
Jun 14, 201714.5114.6914.4714.5114.518,813,547
Jun 13, 201714.3014.5114.2614.5014.5010,116,154
Jun 12, 201714.1714.3214.1114.2214.228,294,383
Jun 09, 201714.0414.1713.9714.0714.075,457,210
Jun 08, 201713.8014.0413.7313.9713.978,969,613
Jun 07, 201713.7513.8813.6613.7313.736,437,651
Jun 06, 201713.8013.8513.6513.7613.767,261,426
Jun 05, 201714.1114.1513.8113.8513.855,559,424
Jun 02, 201714.2514.3414.0414.0514.056,162,714
Jun 01, 201713.9914.2013.9914.2014.205,223,098
May 31, 201713.9314.1713.8214.0514.0515,568,422
May 30, 201714.0014.0313.7913.8813.8813,691,722
May 29, 201714.3514.3814.0214.0614.066,590,299
May 26, 201714.3514.4114.1614.3514.355,592,941
May 25, 201714.5114.5214.3314.3914.395,634,717
May 24, 201714.6614.6614.4314.4314.436,528,540
May 23, 201714.6314.7114.6014.6714.677,459,778
May 22, 201714.5714.7614.4614.6214.6211,545,560
May 22, 20170.8 Dividend
May 19, 201715.0915.2515.0215.1314.3310,390,572
May 18, 201714.7615.0814.6415.0514.2517,111,637
May 17, 201714.8915.0114.7814.9014.119,968,753
May 16, 201714.9015.1014.8714.9914.209,002,842
May 15, 201714.8714.9514.7814.8414.065,918,594
May 12, 201714.8714.9414.7414.7513.977,663,463
May 11, 201715.1115.2014.6514.8414.0618,609,811
May 10, 201715.3415.4115.2715.2914.486,369,062
May 09, 201715.3615.4515.2915.3314.526,043,272
May 08, 201715.3515.4515.1515.2814.478,451,119
May 05, 201715.0915.2515.0215.2514.448,717,049
May 04, 201714.7415.0514.6915.0014.219,272,455
May 03, 201714.5314.7314.4514.7213.946,479,094
May 02, 201714.5314.7314.4714.5513.787,491,328
Apr 28, 201714.5814.6914.5314.5313.764,732,198
Apr 27, 201714.5814.6414.5114.5813.815,828,621
Apr 26, 201714.7914.8214.5614.6013.837,682,925
Apr 25, 201714.7914.8914.7114.8214.045,536,735
Apr 24, 201714.7314.8714.6414.7814.0014,369,101
Apr 21, 201714.1214.3813.9914.2513.508,308,780
Apr 20, 201714.1214.3014.0514.1113.368,074,475
Apr 19, 201713.8914.1513.8814.1113.366,623,438
Apr 18, 201714.0514.1413.8713.8713.147,086,800
Apr 13, 201714.1114.1513.9714.0513.316,244,666
Apr 12, 201714.2714.3414.1114.1813.436,275,754
Apr 11, 201714.2714.2714.0614.2513.508,320,300
Apr 10, 201714.3614.3814.2314.2813.524,284,730
Apr 07, 201714.3514.4214.2614.3213.565,065,491
Apr 06, 201714.3814.4614.1714.3513.598,654,336
Apr 05, 201714.5114.5714.4214.5013.737,413,158
Apr 04, 201714.6414.6614.5014.6113.849,250,700
Apr 03, 201714.9014.9714.7714.7713.997,727,246
Mar 31, 201714.7314.9014.6914.9014.116,401,059
Mar 30, 201714.7714.8114.6514.7113.935,351,013
Mar 29, 201714.7414.8414.6314.7713.998,129,357
Mar 28, 201714.6114.6514.5214.6513.886,047,384
Mar 27, 201714.5414.6014.3914.5713.807,984,197
Mar 24, 201714.4314.6714.3214.5913.829,353,520
Mar 23, 201714.4014.4514.2214.4013.647,830,996
Mar 22, 201714.5414.5414.2814.3313.578,578,981
Mar 21, 201714.6114.6914.5114.5513.788,841,352
Mar 20, 201714.5314.6714.4914.5813.816,097,917
Mar 17, 201714.6814.6914.4814.6013.8314,415,158
Mar 16, 201714.6214.7314.5414.5813.8114,622,303
Mar 15, 201714.0414.2213.9914.2113.467,402,497
Mar 14, 201714.1614.2013.9614.0413.309,584,039
Mar 13, 201714.2814.3014.0614.1713.424,597,907
Mar 10, 201714.2414.3314.1214.1813.437,553,571
Mar 09, 201713.9714.2013.9114.1213.377,721,589
Mar 08, 201713.5814.0413.5813.9613.228,192,329
Mar 07, 201713.8113.8113.5513.7212.998,184,922
Mar 06, 201713.9513.9513.6613.7212.998,771,524
Mar 03, 201713.7114.0213.6813.9613.227,607,569
Mar 02, 201713.8613.8613.7213.7212.996,583,459
Mar 01, 201713.6313.9113.6013.7313.009,269,621
Feb 28, 201713.6513.7513.5213.5212.819,951,251
Feb 27, 201713.4013.7013.2113.7012.9816,724,105
Feb 24, 201714.3714.4513.9914.1013.359,277,898
Feb 23, 201714.6214.6814.3414.3613.608,501,366
Feb 22, 201714.6914.7914.3914.5113.747,464,036
Feb 21, 201714.6614.7214.4414.6213.859,612,922
Feb 20, 201714.8814.9514.5514.6513.886,866,029
Feb 17, 201714.9114.9614.6314.8614.078,507,711
Feb 16, 201714.7714.9014.6114.7814.006,504,167
Feb 15, 201715.1115.1614.7314.7313.9510,605,907
Feb 14, 201714.9115.0814.7515.0114.2210,197,528
Feb 13, 201714.5514.9014.5314.7713.998,911,764
Feb 10, 201714.6514.6514.3314.4013.649,990,083
Feb 09, 201714.4614.6114.2714.5013.739,647,591
Feb 08, 201714.6514.6913.9914.3913.6315,049,935
Feb 07, 201714.6414.7414.5114.5513.7810,466,445
Feb 06, 201714.9314.9814.4714.6313.869,849,068
Feb 03, 201714.9115.0814.6314.9814.199,449,476
Feb 02, 201714.7315.4414.6914.9414.1515,703,226
*Close price adjusted for dividends and splits.
Loading more data...