Assicurazioni Generali (ASG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.22 | 23.23 | 23.03 | 23.03 | 23.03 | - |
| 02 May 2024 | 22.86 | 23.28 | 22.86 | 23.27 | 23.27 | - |
| 30 Apr 2024 | 23.00 | 23.00 | 22.92 | 22.98 | 22.98 | - |
| 29 Apr 2024 | 22.81 | 23.00 | 22.81 | 22.94 | 22.94 | - |
| 26 Apr 2024 | 22.93 | 22.93 | 22.73 | 22.89 | 22.89 | - |
| 25 Apr 2024 | 22.93 | 22.99 | 22.67 | 22.77 | 22.77 | 200 |
| 24 Apr 2024 | 23.39 | 23.39 | 22.96 | 22.97 | 22.97 | 64 |
| 23 Apr 2024 | 22.81 | 23.05 | 22.81 | 23.05 | 23.05 | - |
| 22 Apr 2024 | 22.73 | 22.82 | 22.73 | 22.78 | 22.78 | - |
| 19 Apr 2024 | 22.18 | 22.65 | 22.18 | 22.65 | 22.65 | - |
| 18 Apr 2024 | 22.54 | 22.57 | 22.46 | 22.56 | 22.56 | - |
| 17 Apr 2024 | 22.05 | 22.63 | 22.05 | 22.63 | 22.63 | - |
| 16 Apr 2024 | 22.44 | 22.45 | 22.28 | 22.28 | 22.28 | - |
| 15 Apr 2024 | 22.77 | 22.78 | 22.60 | 22.73 | 22.73 | - |
| 12 Apr 2024 | 22.80 | 22.85 | 22.71 | 22.83 | 22.83 | - |
| 11 Apr 2024 | 22.76 | 22.80 | 22.55 | 22.55 | 22.55 | - |
| 10 Apr 2024 | 22.71 | 22.85 | 22.65 | 22.66 | 22.66 | - |
| 09 Apr 2024 | 23.05 | 23.05 | 22.88 | 22.88 | 22.88 | - |
| 08 Apr 2024 | 22.76 | 23.05 | 22.76 | 22.99 | 22.99 | - |
| 05 Apr 2024 | 22.93 | 22.93 | 22.70 | 22.76 | 22.76 | - |
| 04 Apr 2024 | 23.36 | 23.43 | 23.15 | 23.15 | 23.15 | 44 |
| 03 Apr 2024 | 23.20 | 23.51 | 23.19 | 23.39 | 23.39 | - |
| 02 Apr 2024 | 23.51 | 23.61 | 23.37 | 23.37 | 23.37 | 520 |
| 28 Mar 2024 | 23.54 | 23.60 | 23.46 | 23.46 | 23.46 | 133 |
| 27 Mar 2024 | 23.62 | 23.68 | 23.54 | 23.68 | 23.68 | - |
| 26 Mar 2024 | 23.52 | 23.57 | 23.43 | 23.52 | 23.52 | 215 |
| 25 Mar 2024 | 23.13 | 23.47 | 23.13 | 23.47 | 23.47 | - |
| 22 Mar 2024 | 23.02 | 23.19 | 23.02 | 23.16 | 23.16 | - |
| 21 Mar 2024 | 23.15 | 23.24 | 23.07 | 23.24 | 23.24 | 230 |
| 20 Mar 2024 | 22.81 | 22.93 | 22.81 | 22.92 | 22.92 | - |
| 19 Mar 2024 | 22.61 | 22.92 | 22.61 | 22.92 | 22.92 | - |
| 18 Mar 2024 | 22.88 | 22.88 | 22.70 | 22.70 | 22.70 | - |
| 15 Mar 2024 | 22.58 | 22.74 | 22.58 | 22.74 | 22.74 | - |
| 14 Mar 2024 | 22.50 | 22.60 | 22.50 | 22.54 | 22.54 | - |
| 13 Mar 2024 | 22.39 | 22.71 | 22.39 | 22.68 | 22.68 | 1,374 |
| 12 Mar 2024 | 22.70 | 22.70 | 22.39 | 22.52 | 22.52 | 1,000 |
| 11 Mar 2024 | 22.04 | 22.23 | 22.04 | 22.21 | 22.21 | - |
| 08 Mar 2024 | 22.17 | 22.21 | 22.08 | 22.21 | 22.21 | - |
| 07 Mar 2024 | 22.05 | 22.15 | 22.05 | 22.14 | 22.14 | - |
| 06 Mar 2024 | 22.12 | 22.24 | 22.11 | 22.24 | 22.24 | 200 |
| 05 Mar 2024 | 21.88 | 22.09 | 21.88 | 22.09 | 22.09 | - |
| 04 Mar 2024 | 21.94 | 21.94 | 21.83 | 21.92 | 21.92 | - |
| 01 Mar 2024 | 22.01 | 22.06 | 21.97 | 21.98 | 21.98 | 50 |
| 29 Feb 2024 | 21.88 | 21.96 | 21.88 | 21.90 | 21.90 | - |
| 28 Feb 2024 | 21.87 | 21.92 | 21.82 | 21.85 | 21.85 | 5 |
| 27 Feb 2024 | 22.05 | 22.08 | 21.83 | 21.95 | 21.95 | - |
| 26 Feb 2024 | 22.02 | 22.25 | 22.02 | 22.15 | 22.15 | 150 |
| 23 Feb 2024 | 21.41 | 22.23 | 21.41 | 22.11 | 22.11 | - |
| 22 Feb 2024 | 21.14 | 21.41 | 21.14 | 21.41 | 21.41 | 610 |
| 21 Feb 2024 | 20.96 | 21.11 | 20.93 | 21.11 | 21.11 | - |
| 20 Feb 2024 | 20.77 | 21.04 | 20.77 | 21.04 | 21.04 | 75 |
| 19 Feb 2024 | 20.77 | 20.78 | 20.70 | 20.74 | 20.74 | - |
| 16 Feb 2024 | 20.73 | 20.92 | 20.73 | 20.92 | 20.92 | - |
| 15 Feb 2024 | 20.65 | 20.66 | 20.60 | 20.66 | 20.66 | 180 |
| 14 Feb 2024 | 20.58 | 20.67 | 20.49 | 20.67 | 20.67 | 125 |
| 13 Feb 2024 | 20.58 | 20.58 | 20.48 | 20.51 | 20.51 | - |
| 12 Feb 2024 | 20.36 | 20.50 | 20.36 | 20.50 | 20.50 | - |
| 09 Feb 2024 | 20.57 | 20.65 | 20.31 | 20.31 | 20.31 | 90 |
| 08 Feb 2024 | 20.61 | 20.65 | 20.56 | 20.63 | 20.63 | 470 |
| 07 Feb 2024 | 20.59 | 20.62 | 20.49 | 20.49 | 20.49 | - |
| 06 Feb 2024 | 20.67 | 20.75 | 20.54 | 20.66 | 20.66 | - |
| 05 Feb 2024 | 20.60 | 20.60 | 20.47 | 20.53 | 20.53 | - |
| 02 Feb 2024 | 20.54 | 20.63 | 20.49 | 20.63 | 20.63 | 152 |
| 01 Feb 2024 | 20.57 | 20.70 | 20.57 | 20.62 | 20.62 | - |
| 31 Jan 2024 | 20.55 | 20.76 | 20.55 | 20.76 | 20.76 | - |
| 30 Jan 2024 | 20.53 | 20.61 | 20.36 | 20.61 | 20.61 | 200 |
| 29 Jan 2024 | 20.36 | 20.58 | 20.36 | 20.58 | 20.58 | - |
| 26 Jan 2024 | 20.31 | 20.48 | 20.31 | 20.39 | 20.39 | - |
| 25 Jan 2024 | 20.34 | 20.37 | 20.28 | 20.36 | 20.36 | 200 |
| 24 Jan 2024 | 20.57 | 20.57 | 20.39 | 20.39 | 20.39 | 38 |
| 23 Jan 2024 | 20.54 | 20.54 | 20.31 | 20.37 | 20.37 | 75 |
| 22 Jan 2024 | 20.47 | 20.55 | 20.33 | 20.55 | 20.55 | 2,000 |
| 19 Jan 2024 | 20.39 | 20.48 | 20.39 | 20.48 | 20.48 | - |
| 18 Jan 2024 | 20.10 | 20.48 | 20.05 | 20.21 | 20.21 | 1,300 |
| 17 Jan 2024 | 19.82 | 20.06 | 19.82 | 20.06 | 20.06 | - |
| 16 Jan 2024 | 19.75 | 20.03 | 19.75 | 20.00 | 20.00 | - |
| 15 Jan 2024 | 19.80 | 19.84 | 19.77 | 19.79 | 19.79 | - |
| 12 Jan 2024 | 19.83 | 19.89 | 19.70 | 19.83 | 19.83 | - |
| 11 Jan 2024 | 19.84 | 19.84 | 19.69 | 19.69 | 19.69 | 2,200 |
| 10 Jan 2024 | 19.58 | 19.77 | 19.58 | 19.71 | 19.71 | - |
| 09 Jan 2024 | 19.80 | 19.94 | 19.63 | 19.67 | 19.67 | 300 |
| 08 Jan 2024 | 19.60 | 19.65 | 19.60 | 19.65 | 19.65 | - |
| 05 Jan 2024 | 19.60 | 19.81 | 19.60 | 19.74 | 19.74 | - |
| 04 Jan 2024 | 19.42 | 19.74 | 19.42 | 19.74 | 19.74 | - |
| 03 Jan 2024 | 19.33 | 19.48 | 19.27 | 19.27 | 19.27 | - |
| 02 Jan 2024 | 18.89 | 19.42 | 18.89 | 19.33 | 19.33 | 23 |
| 29 Dec 2023 | 19.08 | 19.18 | 19.08 | 19.14 | 19.14 | - |
| 28 Dec 2023 | 19.25 | 19.25 | 19.16 | 19.16 | 19.16 | - |
| 27 Dec 2023 | 19.15 | 19.25 | 19.15 | 19.20 | 19.20 | - |
| 22 Dec 2023 | 19.00 | 19.20 | 19.00 | 19.17 | 19.17 | - |
| 21 Dec 2023 | 19.03 | 19.19 | 19.03 | 19.08 | 19.08 | - |
| 20 Dec 2023 | 19.21 | 19.22 | 19.11 | 19.13 | 19.13 | - |
| 19 Dec 2023 | 19.09 | 19.16 | 19.09 | 19.16 | 19.16 | - |
| 18 Dec 2023 | 19.17 | 19.18 | 19.07 | 19.17 | 19.17 | 20 |
| 15 Dec 2023 | 19.02 | 19.17 | 19.02 | 19.17 | 19.17 | - |
| 14 Dec 2023 | 19.39 | 19.39 | 18.98 | 18.98 | 18.98 | 299 |
| 13 Dec 2023 | 19.24 | 19.24 | 19.16 | 19.18 | 19.18 | - |
| 12 Dec 2023 | 19.21 | 19.22 | 19.13 | 19.22 | 19.22 | - |
| 11 Dec 2023 | 18.90 | 19.15 | 18.90 | 19.15 | 19.15 | 1,040 |
| 08 Dec 2023 | 19.10 | 19.10 | 18.98 | 19.08 | 19.08 | 40 |
| *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.