U.S. Markets closed

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
15.56-0.02 (-0.13%)
At close: 5:37PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201715.6015.6015.4915.5615.563,879,000
Sep 21, 201715.5915.6915.5715.5815.584,766,910
Sep 20, 201715.5215.6215.4715.5515.555,385,574
Sep 19, 201715.5215.5515.4515.5515.553,195,954
Sep 18, 201715.3915.5415.3315.5115.514,822,335
Sep 15, 201715.4915.4915.3115.3215.326,766,626
Sep 14, 201715.5815.5915.4615.4915.497,238,822
Sep 13, 201715.5915.6515.5215.6315.634,949,676
Sep 12, 201715.5115.6115.4415.5415.546,196,669
Sep 11, 201715.0515.4815.0415.4315.439,111,113
Sep 08, 201714.9815.1114.9014.9614.964,785,053
Sep 07, 201715.2015.2014.9814.9814.984,782,153
Sep 06, 201715.0515.1515.0115.0815.084,472,697
Sep 05, 201715.2415.2815.0515.1315.134,710,868
Sep 04, 201715.1515.2915.1415.2015.205,576,704
Sep 01, 201715.0615.1515.0215.1115.113,114,297
Aug 31, 201715.0915.1314.9915.0415.044,687,689
Aug 30, 201715.0415.0614.9014.9614.963,676,580
Aug 29, 201715.1015.1414.8814.9814.986,430,468
Aug 28, 201715.2115.2215.1215.1815.182,732,024
Aug 25, 201715.2115.3415.2115.2315.233,002,235
Aug 24, 201715.2715.3915.1715.2115.214,511,574
Aug 23, 201715.3015.3715.1415.2415.244,876,525
Aug 22, 201715.4415.4615.1415.2615.266,535,283
Aug 21, 201715.4115.5115.2715.3715.373,266,190
Aug 18, 201715.2915.5115.2715.5115.514,329,120
Aug 17, 201715.4915.5315.3715.4315.435,795,313
Aug 16, 201715.5015.6315.4415.5615.564,758,239
Aug 14, 201715.5015.6315.3815.5015.505,429,356
Aug 11, 201715.6515.6915.3215.4415.445,885,179
Aug 10, 201715.8515.8515.6515.7215.724,896,013
Aug 09, 201715.9316.0415.6715.8115.815,482,876
Aug 08, 201716.0516.0515.9116.0216.024,406,257
Aug 07, 201715.9316.0815.8416.0816.085,528,680
Aug 04, 201715.9015.9415.7615.9315.934,919,197
Aug 03, 201715.8015.8715.6015.8515.856,616,810
Aug 02, 201715.4915.8415.4115.8315.8313,296,739
Aug 01, 201715.3215.4615.3215.4015.404,116,837
Jul 31, 201715.2515.3815.2215.3315.334,545,699
Jul 28, 201715.3415.3615.1615.2715.273,965,992
Jul 27, 201715.2815.4315.2815.4015.404,069,405
Jul 26, 201715.3215.3615.2115.3615.363,741,204
Jul 25, 201714.9515.3414.9515.3315.336,549,401
Jul 24, 201715.0715.1314.8514.9714.975,860,196
Jul 21, 201715.2015.2615.0315.0315.034,036,467
Jul 20, 201715.2515.3115.0815.2215.224,780,604
Jul 19, 201715.3015.3515.1515.2215.223,968,796
Jul 18, 201715.3615.4215.2615.2715.275,090,753
Jul 17, 201715.4315.4915.3515.4915.494,434,441
Jul 14, 201715.4315.4415.2915.3915.393,550,935
Jul 13, 201715.1815.4815.1615.3915.399,997,254
Jul 12, 201715.0215.1714.9915.1615.165,988,933
Jul 11, 201715.0515.1214.9814.9914.994,976,109
Jul 10, 201715.0315.0814.9515.0515.054,811,579
Jul 07, 201715.0615.0614.8915.0015.004,569,492
Jul 06, 201714.7715.0514.7115.0515.0510,232,128
Jul 05, 201714.6814.7814.6314.7414.745,038,448
Jul 04, 201714.5414.7514.4914.6614.665,051,498
Jul 03, 201714.4914.6114.4514.6014.604,993,574
Jun 30, 201714.6314.6514.3914.4114.415,634,414
Jun 29, 201714.5914.6914.4714.6214.628,582,882
Jun 28, 201714.2514.5414.2314.5314.537,129,296
Jun 27, 201714.5114.5614.2714.3314.335,677,869
Jun 26, 201714.5414.6514.4614.5114.515,011,695
Jun 23, 201714.5014.5914.3814.4914.494,281,758
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...