Assicurazioni Generali S.p.A. (ASG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 23.00 | 23.00 | 22.88 | 23.00 | 23.00 | 710 |
| 29 Apr 2024 | 22.97 | 23.02 | 22.94 | 22.94 | 22.94 | 780 |
| 26 Apr 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 31 |
| 25 Apr 2024 | 22.89 | 22.89 | 22.59 | 22.74 | 22.74 | 1,587 |
| 24 Apr 2024 | 23.08 | 23.09 | 23.00 | 23.03 | 23.03 | 407 |
| 23 Apr 2024 | 22.95 | 23.10 | 22.95 | 23.10 | 23.10 | 10 |
| 22 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 19 Apr 2024 | 22.51 | 22.67 | 22.51 | 22.67 | 22.67 | 95 |
| 18 Apr 2024 | 22.43 | 22.60 | 22.43 | 22.53 | 22.53 | 2,484 |
| 17 Apr 2024 | 22.60 | 22.60 | 22.47 | 22.47 | 22.47 | 200 |
| 16 Apr 2024 | 22.46 | 22.46 | 22.36 | 22.36 | 22.36 | 814 |
| 15 Apr 2024 | 22.84 | 22.84 | 22.67 | 22.67 | 22.67 | 33 |
| 12 Apr 2024 | 22.83 | 22.88 | 22.77 | 22.77 | 22.77 | 432 |
| 11 Apr 2024 | 22.51 | 22.65 | 22.51 | 22.65 | 22.65 | 1,447 |
| 10 Apr 2024 | 22.81 | 22.83 | 22.81 | 22.82 | 22.82 | 216 |
| 09 Apr 2024 | 22.82 | 22.82 | 22.80 | 22.80 | 22.80 | 1,000 |
| 08 Apr 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 23.13 | 1,111 |
| 05 Apr 2024 | 22.78 | 22.94 | 22.66 | 22.94 | 22.94 | 2,652 |
| 04 Apr 2024 | 23.45 | 23.45 | 23.17 | 23.17 | 23.17 | 1,629 |
| 03 Apr 2024 | 23.49 | 23.53 | 23.36 | 23.43 | 23.43 | 781 |
| 02 Apr 2024 | 23.64 | 23.64 | 23.39 | 23.43 | 23.43 | 1,583 |
| 28 Mar 2024 | 23.52 | 23.52 | 23.45 | 23.45 | 23.45 | 151 |
| 27 Mar 2024 | 23.66 | 23.68 | 23.64 | 23.68 | 23.68 | 235 |
| 26 Mar 2024 | 23.47 | 23.57 | 23.47 | 23.55 | 23.55 | 740 |
| 25 Mar 2024 | 23.37 | 23.46 | 23.37 | 23.46 | 23.46 | 3,406 |
| 22 Mar 2024 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 40 |
| 21 Mar 2024 | 23.15 | 23.17 | 23.04 | 23.17 | 23.17 | 1,453 |
| 20 Mar 2024 | 22.86 | 22.98 | 22.86 | 22.98 | 22.98 | 1 |
| 19 Mar 2024 | 22.67 | 22.96 | 22.67 | 22.96 | 22.96 | 632 |
| 18 Mar 2024 | 22.74 | 22.82 | 22.70 | 22.75 | 22.75 | 2,599 |
| 15 Mar 2024 | 22.68 | 22.84 | 22.57 | 22.73 | 22.73 | 2,484 |
| 14 Mar 2024 | 22.56 | 22.66 | 22.56 | 22.66 | 22.66 | 385 |
| 13 Mar 2024 | 22.47 | 22.75 | 22.47 | 22.65 | 22.65 | 2,064 |
| 12 Mar 2024 | 22.55 | 22.63 | 22.41 | 22.41 | 22.41 | 928 |
| 11 Mar 2024 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | 175 |
| 08 Mar 2024 | 22.13 | 22.23 | 22.10 | 22.23 | 22.23 | 743 |
| 07 Mar 2024 | 22.16 | 22.16 | 22.07 | 22.07 | 22.07 | 340 |
| 06 Mar 2024 | 22.11 | 22.22 | 22.04 | 22.17 | 22.17 | 295 |
| 05 Mar 2024 | 22.04 | 22.15 | 22.04 | 22.15 | 22.15 | 1,470 |
| 04 Mar 2024 | 21.86 | 22.05 | 21.84 | 21.99 | 21.99 | 2,764 |
| 01 Mar 2024 | 21.97 | 21.98 | 21.95 | 21.95 | 21.95 | 278 |
| 29 Feb 2024 | 21.90 | 21.93 | 21.90 | 21.93 | 21.93 | 400 |
| 28 Feb 2024 | 21.89 | 21.90 | 21.89 | 21.89 | 21.89 | 308 |
| 27 Feb 2024 | 21.86 | 21.92 | 21.80 | 21.92 | 21.92 | 1,264 |
| 26 Feb 2024 | 22.28 | 22.28 | 22.14 | 22.14 | 22.14 | 486 |
| 23 Feb 2024 | 21.64 | 22.22 | 21.64 | 22.13 | 22.13 | 5,434 |
| 22 Feb 2024 | 21.39 | 21.47 | 21.36 | 21.44 | 21.44 | 2,604 |
| 21 Feb 2024 | 20.95 | 21.19 | 20.95 | 21.19 | 21.19 | 3,000 |
| 20 Feb 2024 | 20.81 | 20.94 | 20.81 | 20.93 | 20.93 | 1,368 |
| 19 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 Feb 2024 | 20.75 | 20.87 | 20.75 | 20.87 | 20.87 | 105 |
| 15 Feb 2024 | 20.64 | 20.73 | 20.61 | 20.73 | 20.73 | 212 |
| 14 Feb 2024 | 20.48 | 20.55 | 20.48 | 20.55 | 20.55 | 50 |
| 13 Feb 2024 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | 277 |
| 12 Feb 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 7,020 |
| 09 Feb 2024 | 20.60 | 20.60 | 20.41 | 20.41 | 20.41 | 1,450 |
| 08 Feb 2024 | 20.67 | 20.67 | 20.59 | 20.59 | 20.59 | 250 |
| 07 Feb 2024 | 20.65 | 20.65 | 20.47 | 20.55 | 20.55 | 7,106 |
| 06 Feb 2024 | 20.69 | 20.71 | 20.63 | 20.63 | 20.63 | 8,051 |
| 05 Feb 2024 | 20.54 | 20.65 | 20.54 | 20.62 | 20.62 | 993 |
| 02 Feb 2024 | 20.56 | 20.63 | 20.50 | 20.62 | 20.62 | 2,540 |
| 01 Feb 2024 | 20.65 | 20.65 | 20.47 | 20.47 | 20.47 | 313 |
| 31 Jan 2024 | 20.60 | 20.77 | 20.60 | 20.69 | 20.69 | 2,100 |
| 30 Jan 2024 | 20.52 | 20.59 | 20.52 | 20.55 | 20.55 | 215 |
| 29 Jan 2024 | 20.60 | 20.60 | 20.49 | 20.49 | 20.49 | 651 |
| 26 Jan 2024 | 20.34 | 20.44 | 20.33 | 20.44 | 20.44 | 248 |
| 25 Jan 2024 | 20.29 | 20.38 | 20.28 | 20.36 | 20.36 | 414 |
| 24 Jan 2024 | 20.45 | 20.45 | 20.41 | 20.42 | 20.42 | 1,270 |
| 23 Jan 2024 | 20.51 | 20.61 | 20.37 | 20.39 | 20.39 | 324 |
| 22 Jan 2024 | 20.43 | 20.47 | 20.43 | 20.47 | 20.47 | 1 |
| 19 Jan 2024 | 20.45 | 20.49 | 20.31 | 20.33 | 20.33 | 310 |
| 18 Jan 2024 | 20.08 | 20.54 | 20.08 | 20.43 | 20.43 | 3,560 |
| 17 Jan 2024 | 19.92 | 20.15 | 19.92 | 20.15 | 20.15 | 558 |
| 16 Jan 2024 | 19.99 | 20.06 | 19.99 | 20.06 | 20.06 | 1,000 |
| 15 Jan 2024 | 19.79 | 19.80 | 19.79 | 19.80 | 19.80 | 18 |
| 12 Jan 2024 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 1,400 |
| 11 Jan 2024 | 19.86 | 19.86 | 19.72 | 19.72 | 19.72 | 5 |
| 10 Jan 2024 | 19.78 | 19.78 | 19.74 | 19.74 | 19.74 | 35 |
| 09 Jan 2024 | 19.80 | 19.80 | 19.68 | 19.68 | 19.68 | 270 |
| 08 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 05 Jan 2024 | 19.66 | 19.76 | 19.61 | 19.74 | 19.74 | 5,202 |
| 04 Jan 2024 | 19.50 | 19.76 | 19.50 | 19.76 | 19.76 | 2,376 |
| 03 Jan 2024 | 19.42 | 19.42 | 19.22 | 19.34 | 19.34 | 210 |
| 02 Jan 2024 | 19.23 | 19.45 | 19.23 | 19.36 | 19.36 | 1,318 |
| 29 Dec 2023 | 19.17 | 19.17 | 19.13 | 19.17 | 19.17 | 626 |
| 28 Dec 2023 | 19.12 | 19.22 | 19.09 | 19.09 | 19.09 | 770 |
| 27 Dec 2023 | 19.13 | 19.25 | 19.13 | 19.25 | 19.25 | 1,000 |
| 22 Dec 2023 | 19.10 | 19.16 | 19.10 | 19.16 | 19.16 | 401 |
| 21 Dec 2023 | 19.08 | 19.12 | 19.08 | 19.08 | 19.08 | 21 |
| 20 Dec 2023 | 19.25 | 19.25 | 19.11 | 19.19 | 19.19 | 350 |
| 19 Dec 2023 | 19.10 | 19.19 | 19.10 | 19.19 | 19.19 | 910 |
| 18 Dec 2023 | 19.10 | 19.17 | 19.06 | 19.10 | 19.10 | 2,902 |
| 15 Dec 2023 | 19.11 | 19.19 | 19.09 | 19.09 | 19.09 | 118 |
| 14 Dec 2023 | 19.19 | 19.19 | 19.01 | 19.04 | 19.04 | 3 |
| 13 Dec 2023 | 19.20 | 19.22 | 19.13 | 19.22 | 19.22 | 100 |
| 12 Dec 2023 | 19.11 | 19.25 | 19.11 | 19.24 | 19.24 | 1,788 |
| 11 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 08 Dec 2023 | 19.00 | 19.15 | 19.00 | 19.14 | 19.14 | 524 |
| 07 Dec 2023 | 19.07 | 19.11 | 19.07 | 19.11 | 19.11 | 60 |
| 06 Dec 2023 | 19.00 | 19.13 | 19.00 | 19.08 | 19.08 | 501 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.