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

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

18.00

-0.10

(-0.58%)

At close: 05:38PM CEST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	17.50	17.59	16.91	17.08	17.08	8,559,624
May 26, 2022	17.40	17.49	17.34	17.42	17.42	2,500,658
May 25, 2022	17.38	17.43	17.17	17.35	17.35	3,898,428
May 24, 2022	17.39	17.41	17.22	17.27	17.27	3,879,269
May 23, 2022	17.17	17.43	17.07	17.43	17.43	7,271,198
May 20, 2022	18.08	18.20	17.84	18.00	18.00	8,826,584
May 19, 2022	18.14	18.32	18.03	18.10	18.10	8,843,595
May 18, 2022	18.12	18.17	17.91	18.00	18.00	3,968,470
May 17, 2022	17.95	18.26	17.94	18.10	18.10	6,086,063
May 16, 2022	17.70	17.88	17.59	17.82	17.82	3,406,202
May 13, 2022	17.75	17.78	17.57	17.74	17.74	3,720,029
May 12, 2022	17.60	17.73	17.50	17.67	17.67	4,482,591
May 11, 2022	17.72	17.84	17.55	17.76	17.76	5,183,768
May 10, 2022	17.58	17.90	17.44	17.71	17.71	4,650,153
May 09, 2022	17.65	17.72	17.44	17.44	17.44	5,014,660
May 06, 2022	17.91	18.08	17.66	17.74	17.74	4,662,698
May 05, 2022	18.40	18.55	17.93	17.99	17.99	4,892,173
May 04, 2022	18.31	18.39	18.14	18.20	18.20	2,918,096
May 03, 2022	18.08	18.38	18.06	18.31	18.31	4,614,763
May 02, 2022	18.00	18.10	17.20	17.95	17.95	6,827,060
Apr 29, 2022	18.13	18.20	17.91	18.10	18.10	3,485,129
Apr 28, 2022	18.24	18.26	17.88	18.00	18.00	4,568,683
Apr 27, 2022	18.00	18.24	17.76	18.10	18.10	5,555,196
Apr 26, 2022	18.29	18.30	18.04	18.06	18.06	4,893,119
Apr 25, 2022	18.24	18.28	18.01	18.12	18.12	5,554,763
Apr 22, 2022	18.50	18.58	18.27	18.42	18.42	8,154,787
Apr 21, 2022	18.79	18.93	18.67	18.67	18.67	5,102,647
Apr 20, 2022	18.83	18.88	18.60	18.76	18.76	6,239,086
Apr 19, 2022	19.20	19.23	18.58	18.75	18.75	9,599,569
Apr 14, 2022	19.12	19.37	19.03	19.26	19.26	4,928,945
Apr 13, 2022	19.27	19.42	19.02	19.18	19.18	4,828,608
Apr 12, 2022	19.37	19.39	18.96	19.27	19.27	9,007,026
Apr 11, 2022	19.46	19.72	19.42	19.44	19.44	4,614,740
Apr 08, 2022	19.66	19.77	19.32	19.58	19.58	6,981,816
Apr 07, 2022	19.94	20.04	19.30	19.36	19.36	9,232,540
Apr 06, 2022	20.09	20.39	19.92	19.98	19.98	7,386,796
Apr 05, 2022	20.20	20.48	19.99	20.21	20.21	6,443,625
Apr 04, 2022	21.04	21.38	20.28	20.30	20.30	9,005,729
Apr 01, 2022	20.90	21.55	20.82	21.11	21.11	10,921,429
Mar 31, 2022	20.20	20.86	20.15	20.77	20.77	11,260,196
Mar 30, 2022	19.75	20.27	19.67	20.12	20.12	10,618,253
Mar 29, 2022	20.36	20.53	19.58	19.73	19.73	15,007,472
Mar 28, 2022	19.43	20.40	19.42	20.14	20.14	14,733,341
Mar 25, 2022	19.11	19.52	19.11	19.42	19.42	10,166,818
Mar 24, 2022	18.95	19.23	18.90	19.07	19.07	9,207,724
Mar 23, 2022	18.89	18.97	18.81	18.88	18.88	5,145,780
Mar 22, 2022	18.73	18.93	18.70	18.82	18.82	4,296,578
Mar 21, 2022	18.70	18.92	18.70	18.74	18.74	5,057,436
Mar 18, 2022	18.68	18.82	18.49	18.77	18.77	17,285,196
Mar 17, 2022	18.56	18.69	18.34	18.61	18.61	13,399,054
Mar 16, 2022	18.23	18.79	18.22	18.58	18.58	11,303,014
Mar 15, 2022	17.52	18.15	17.52	17.91	17.91	10,096,800
Mar 14, 2022	17.40	17.87	17.29	17.65	17.65	10,272,441
Mar 11, 2022	16.83	17.44	16.81	17.17	17.17	9,023,591
Mar 10, 2022	17.17	17.17	16.56	16.80	16.80	6,318,342
Mar 09, 2022	16.68	16.99	16.61	16.96	16.96	9,554,601
Mar 08, 2022	15.77	16.64	15.71	16.17	16.17	10,028,130
Mar 07, 2022	15.76	16.30	15.30	15.86	15.86	12,464,644
Mar 04, 2022	16.92	16.97	16.22	16.23	16.23	10,030,323
Mar 03, 2022	17.22	17.42	17.08	17.15	17.15	3,572,910
Mar 02, 2022	17.20	17.35	16.97	17.23	17.23	6,456,422
Mar 01, 2022	17.70	17.97	17.32	17.33	17.33	6,965,863
Feb 28, 2022	17.60	17.73	17.39	17.73	17.73	7,497,126
Feb 25, 2022	17.56	17.95	17.20	17.89	17.89	8,063,379
Feb 24, 2022	17.50	17.88	17.25	17.47	17.47	12,286,840
Feb 23, 2022	18.24	18.41	18.06	18.17	18.17	4,259,147
Feb 22, 2022	18.00	18.27	17.92	18.12	18.12	6,141,277
Feb 21, 2022	18.61	18.74	18.21	18.35	18.35	4,477,407
Feb 18, 2022	18.67	18.73	18.49	18.54	18.54	3,509,650
Feb 17, 2022	18.90	18.94	18.50	18.61	18.61	5,085,745
Feb 16, 2022	18.71	19.00	18.71	18.95	18.95	5,076,033
Feb 15, 2022	18.35	18.77	18.28	18.69	18.69	5,607,680
Feb 14, 2022	18.24	18.37	17.90	18.35	18.35	8,900,583
Feb 11, 2022	18.57	18.63	18.39	18.62	18.62	3,542,442
Feb 10, 2022	18.47	18.69	18.45	18.65	18.65	4,968,596
Feb 09, 2022	18.48	18.49	18.33	18.44	18.44	3,922,104
Feb 08, 2022	18.19	18.43	18.16	18.34	18.34	3,546,227
Feb 07, 2022	18.51	18.52	18.06	18.19	18.19	5,089,672
Feb 04, 2022	18.69	18.74	18.17	18.41	18.41	5,257,364
Feb 03, 2022	18.75	18.82	18.59	18.67	18.67	4,702,601
Feb 02, 2022	18.60	18.91	18.60	18.76	18.76	4,947,772
Feb 01, 2022	18.60	18.75	18.59	18.68	18.68	3,634,331
Jan 31, 2022	18.52	18.69	18.42	18.58	18.58	6,669,744
Jan 28, 2022	18.21	18.33	18.16	18.26	18.26	3,390,207
Jan 27, 2022	17.85	18.38	17.84	18.28	18.28	4,035,193
Jan 26, 2022	18.00	18.15	17.93	18.05	18.05	4,602,059
Jan 25, 2022	17.83	17.99	17.72	17.90	17.90	4,768,825
Jan 24, 2022	18.08	18.20	17.58	17.80	17.80	7,280,068
Jan 21, 2022	18.75	18.78	18.17	18.27	18.27	9,405,183
Jan 20, 2022	18.74	18.91	18.70	18.88	18.88	3,329,355
Jan 19, 2022	18.74	18.80	18.56	18.72	18.72	7,807,260
Jan 18, 2022	18.53	18.88	18.42	18.85	18.85	7,901,405
Jan 17, 2022	18.48	18.62	18.31	18.58	18.58	5,020,767
Jan 14, 2022	18.60	18.65	18.42	18.44	18.44	8,633,579
Jan 13, 2022	18.73	18.81	18.64	18.73	18.73	2,525,753
Jan 12, 2022	18.63	18.76	18.50	18.75	18.75	3,613,089
Jan 11, 2022	18.51	18.59	18.35	18.59	18.59	2,928,563
Jan 10, 2022	18.57	18.63	18.37	18.46	18.46	3,165,686
Jan 07, 2022	18.55	18.57	18.43	18.57	18.57	3,772,558
Jan 06, 2022	18.57	18.75	18.43	18.47	18.47	5,909,180
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

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

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)