Assicurazioni Generali SPA (0K78) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Assicurazioni Generali SPA

Date Open High Low Close* Volume
20/09/2019 17.94p 18.06p 17.00p 17.94p 591671
19/09/2019 17.52p 17.93p 17.50p 17.82p 740862
18/09/2019 17.07p 17.57p 17.07p 17.48p 1355214
17/09/2019 17.07p 17.39p 17.07p 17.38p 31912
16/09/2019 17.42p 17.47p 17.26p 17.43p 152140
13/09/2019 17.50p 17.54p 17.43p 17.50p 574764
12/09/2019 17.35p 17.51p 17.35p 17.39p 13682
11/09/2019 17.07p 17.33p 17.07p 17.25p 19680
10/09/2019 17.14p 17.24p 17.12p 17.22p 490346
09/09/2019 17.10p 17.19p 17.07p 17.08p 1063809
06/09/2019 17.04p 17.10p 17.03p 17.08p 120425
05/09/2019 16.93p 17.11p 16.93p 17.02p 349768
04/09/2019 16.42p 16.90p 16.42p 16.73p 201535
03/09/2019 16.42p 16.62p 16.42p 16.55p 111554
02/09/2019 16.42p 16.67p 16.42p 16.52p 20553
30/08/2019 16.17p 16.50p 16.17p 16.42p 355107
29/08/2019 16.17p 16.50p 16.17p 16.40p 122465
28/08/2019 16.17p 16.34p 16.10p 16.12p 92410
27/08/2019 16.17p 16.43p 16.17p 16.40p 441855
23/08/2019 16.39p 16.40p 16.17p 16.22p 79284
22/08/2019 16.34p 16.46p 16.27p 16.39p 166138
21/08/2019 16.24p 16.46p 16.24p 16.32p 168879
20/08/2019 16.17p 16.32p 16.17p 16.17p 447358
19/08/2019 16.17p 16.24p 16.02p 16.24p 457080
16/08/2019 15.93p 16.07p 15.93p 16.07p 118562
15/08/2019 16.12p 15.95p 15.95p 15.95p 0
14/08/2019 16.12p 16.12p 15.81p 15.95p 405894
13/08/2019 15.99p 16.18p 15.91p 16.14p 9400
12/08/2019 16.09p 16.16p 16.01p 16.02p 89029
09/08/2019 16.47p 16.47p 15.90p 15.97p 270660
08/08/2019 16.47p 16.47p 16.34p 16.44p 28720
07/08/2019 16.47p 16.49p 16.17p 16.22p 51273
06/08/2019 16.47p 16.54p 16.33p 16.47p 282566
05/08/2019 16.82p 16.82p 16.33p 16.37p 298402
02/08/2019 16.82p 16.82p 16.54p 16.56p 454896
01/08/2019 16.82p 16.95p 16.80p 16.91p 1134549
31/07/2019 16.95p 16.95p 16.70p 16.72p 718903
30/07/2019 16.95p 16.95p 16.63p 16.77p 63771
29/07/2019 16.95p 16.99p 16.89p 16.89p 23573
26/07/2019 16.95p 16.95p 16.78p 16.85p 40459
25/07/2019 16.95p 17.14p 16.88p 17.02p 499903
24/07/2019 16.95p 17.00p 16.92p 16.94p 2268585
23/07/2019 16.95p 17.00p 16.94p 16.98p 10156
22/07/2019 16.95p 16.98p 16.88p 16.94p 115277
19/07/2019 17.05p 17.15p 16.75p 16.75p 22038
18/07/2019 17.05p 17.14p 16.99p 17.05p 87410
17/07/2019 17.05p 17.24p 17.05p 17.22p 150331
16/07/2019 17.05p 17.25p 17.05p 17.18p 225480
15/07/2019 17.05p 17.23p 17.05p 17.23p 398100
12/07/2019 17.05p 17.26p 17.05p 17.24p 58160
11/07/2019 16.92p 17.28p 16.92p 17.26p 137298
10/07/2019 17.16p 17.30p 17.14p 17.16p 133359
09/07/2019 17.13p 17.26p 17.11p 17.14p 108139
08/07/2019 17.01p 17.14p 17.00p 17.10p 347355
05/07/2019 16.92p 17.15p 16.92p 17.13p 88619
04/07/2019 16.92p 17.18p 16.92p 17.16p 186702
03/07/2019 16.57p 17.13p 16.57p 17.04p 299156
02/07/2019 16.48p 16.88p 16.48p 16.82p 192760
01/07/2019 16.48p 16.72p 16.48p 16.65p 99787
28/06/2019 16.48p 16.59p 16.41p 16.47p 348544
27/06/2019 16.48p 16.64p 16.42p 16.42p 109231
26/06/2019 16.48p 16.69p 16.48p 16.54p 73610
25/06/2019 16.48p 16.64p 16.42p 16.59p 490680
24/06/2019 16.48p 16.78p 16.48p 16.67p 47567
21/06/2019 16.48p 16.68p 16.48p 16.59p 665107
20/06/2019 16.35p 16.77p 16.35p 16.66p 352464
19/06/2019 16.35p 16.67p 16.35p 16.55p 122157
18/06/2019 16.03p 16.61p 16.03p 16.54p 395497
17/06/2019 16.03p 16.31p 16.03p 16.18p 39084812
14/06/2019 16.18p 16.18p 16.08p 16.16p 216072
13/06/2019 16.03p 16.22p 16.00p 16.19p 54831
12/06/2019 16.03p 16.13p 15.99p 16.09p 92029
11/06/2019 15.67p 16.16p 15.67p 16.14p 181117
10/06/2019 15.67p 15.98p 15.67p 15.92p 313775
07/06/2019 15.67p 15.90p 15.67p 15.85p 64873
06/06/2019 15.67p 15.90p 15.67p 15.78p 69260
05/06/2019 15.67p 15.85p 15.61p 15.63p 359030
04/06/2019 15.67p 15.99p 15.55p 15.91p 307734
03/06/2019 15.88p 15.88p 15.52p 15.57p 171269
31/05/2019 15.88p 15.88p 15.63p 15.77p 67776
30/05/2019 15.88p 15.98p 15.81p 15.92p 93727
29/05/2019 16.06p 16.06p 15.70p 15.73p 391835
28/05/2019 16.22p 16.22p 15.81p 16.09p 2743881
24/05/2019 16.22p 16.35p 15.99p 16.21p 3415741
23/05/2019 16.22p 16.22p 15.94p 16.03p 709736
22/05/2019 16.22p 16.39p 16.20p 16.25p 711361
21/05/2019 16.22p 16.45p 16.22p 16.35p 270770
20/05/2019 16.22p 16.34p 16.17p 16.22p 361834
17/05/2019 16.83p 17.11p 16.83p 17.07p 1506144
16/05/2019 16.83p 17.13p 16.75p 17.08p 477762
15/05/2019 16.83p 17.05p 16.75p 16.99p 432724
14/05/2019 16.83p 17.04p 16.78p 16.98p 487677
13/05/2019 16.83p 16.95p 16.80p 16.93p 2249407
10/05/2019 16.83p 17.00p 16.83p 16.93p 1344135
09/05/2019 17.15p 17.15p 16.74p 16.83p 1517669
08/05/2019 17.15p 17.15p 16.91p 17.03p 157391
07/05/2019 17.15p 17.25p 17.01p 17.01p 910598
03/05/2019 17.31p 17.34p 17.23p 17.25p 1268901
02/05/2019 17.30p 17.35p 17.22p 17.30p 1327438
01/05/2019 17.25p 17.25p 17.22p 17.22p 0
30/04/2019 17.23p 17.30p 17.18p 17.22p 110793
29/04/2019 17.22p 17.27p 17.10p 17.24p 67542
26/04/2019 17.00p 17.24p 17.00p 17.08p 470893
25/04/2019 17.00p 17.08p 16.98p 17.01p 63095
24/04/2019 17.00p 17.03p 16.92p 16.99p 92172
23/04/2019 17.00p 17.05p 16.91p 16.99p 138406
18/04/2019 17.00p 17.27p 17.00p 17.07p 82437
17/04/2019 16.72p 17.29p 16.72p 17.15p 122555
16/04/2019 16.72p 17.00p 16.72p 16.94p 72913
15/04/2019 16.52p 16.93p 16.52p 16.85p 113668
12/04/2019 16.52p 16.84p 16.52p 16.73p 180456
11/04/2019 16.52p 16.81p 16.52p 16.68p 196777
10/04/2019 16.52p 16.68p 16.52p 16.66p 7701
09/04/2019 16.52p 16.77p 16.52p 16.70p 281011
08/04/2019 16.52p 16.74p 16.52p 16.68p 224086
05/04/2019 16.52p 16.74p 16.52p 16.57p 222236
04/04/2019 16.52p 16.77p 16.52p 16.72p 27510
03/04/2019 16.50p 16.76p 16.50p 16.52p 55453
02/04/2019 16.50p 16.69p 16.50p 16.68p 663745
01/04/2019 16.34p 16.68p 16.34p 16.68p 95218
29/03/2019 16.34p 16.50p 16.34p 16.39p 160571
28/03/2019 16.34p 16.46p 16.34p 16.42p 88657
27/03/2019 16.34p 16.44p 16.25p 16.36p 129440
26/03/2019 16.34p 16.42p 16.32p 16.35p 1124583
25/03/2019 16.34p 16.38p 16.26p 16.33p 302762
22/03/2019 16.34p 16.49p 16.33p 16.49p 33128
21/03/2019 16.34p 16.50p 16.34p 16.38p 89713
20/03/2019 16.34p 16.51p 16.34p 16.47p 800851
19/03/2019 16.47p 16.55p 16.42p 16.47p 261047
18/03/2019 16.16p 16.58p 16.16p 16.56p 530444
15/03/2019 15.76p 16.38p 15.76p 16.38p 495428
14/03/2019 15.76p 15.99p 15.76p 15.86p 230385
13/03/2019 15.76p 15.86p 15.76p 15.77p 60040
12/03/2019 15.76p 15.86p 15.76p 15.86p 28743
11/03/2019 15.76p 15.81p 15.68p 15.75p 56667
08/03/2019 15.76p 15.77p 15.63p 15.73p 164437
07/03/2019 15.76p 16.06p 15.76p 15.80p 77410
06/03/2019 15.76p 15.98p 15.76p 15.94p 179988
05/03/2019 15.76p 15.94p 15.76p 15.90p 101647
04/03/2019 15.76p 15.94p 15.76p 15.85p 21360
01/03/2019 15.55p 15.83p 15.55p 15.78p 559786
28/02/2019 15.31p 15.73p 15.31p 15.64p 348637
27/02/2019 15.31p 15.58p 15.31p 15.52p 56046
26/02/2019 15.31p 15.55p 15.31p 15.42p 65550
25/02/2019 15.06p 15.50p 15.06p 15.40p 934051
22/02/2019 15.06p 15.33p 15.06p 15.28p 48202
21/02/2019 15.06p 15.30p 15.06p 15.25p 182634
20/02/2019 15.06p 15.25p 15.06p 15.18p 46620
19/02/2019 15.06p 15.30p 15.06p 15.14p 372478
18/02/2019 15.06p 15.30p 15.06p 15.28p 21489
15/02/2019 15.06p 15.28p 14.94p 15.28p 671886
14/02/2019 15.06p 15.28p 14.99p 15.13p 401236
13/02/2019 15.06p 15.19p 15.06p 15.11p 245912
12/02/2019 15.06p 15.14p 15.03p 15.06p 150512
11/02/2019 15.06p 15.11p 14.92p 15.10p 163389
08/02/2019 15.26p 15.26p 14.85p 14.89p 426573
07/02/2019 15.26p 15.28p 15.05p 15.19p 186004
06/02/2019 15.22p 15.22p 15.11p 15.19p 60541
05/02/2019 15.26p 15.34p 15.22p 15.23p 546989
04/02/2019 15.26p 15.26p 15.13p 15.22p 231509
01/02/2019 15.26p 15.33p 15.09p 15.14p 39031
31/01/2019 15.26p 15.55p 15.17p 15.19p 174745
30/01/2019 15.26p 15.48p 15.26p 15.47p 134087
29/01/2019 15.26p 15.48p 15.26p 15.44p 78202
28/01/2019 15.26p 15.48p 15.26p 15.46p 11136
25/01/2019 15.26p 15.52p 15.26p 15.46p 45537
24/01/2019 15.26p 15.52p 15.26p 15.40p 25239
23/01/2019 15.26p 15.43p 15.25p 15.31p 277372
22/01/2019 15.26p 15.36p 15.26p 15.36p 169187
21/01/2019 15.26p 15.43p 15.26p 15.41p 435266
18/01/2019 15.02p 15.45p 15.02p 15.40p 190099
17/01/2019 15.02p 15.27p 15.02p 15.26p 34327
16/01/2019 15.02p 15.26p 15.02p 15.21p 305197
15/01/2019 14.61p 15.10p 14.61p 15.01p 769758
14/01/2019 14.61p 14.95p 14.61p 14.89p 173413
11/01/2019 14.61p 14.98p 14.61p 14.89p 205086
10/01/2019 14.61p 14.82p 14.61p 14.82p 271409
09/01/2019 14.61p 14.85p 14.61p 14.85p 213424
08/01/2019 14.47p 14.82p 14.47p 14.78p 13838
07/01/2019 14.47p 14.74p 14.47p 14.67p 153005
04/01/2019 14.47p 14.73p 14.47p 14.64p 332083
03/01/2019 14.47p 14.65p 14.46p 14.56p 157313
02/01/2019 14.47p 14.55p 14.30p 14.53p 243850
31/12/2018 14.60p 14.65p 14.60p 14.65p 0
28/12/2018 14.47p 14.69p 14.47p 14.65p 33763
27/12/2018 14.47p 14.55p 14.23p 14.36p 20307
24/12/2018 14.49p 14.49p 14.45p 14.45p 0
21/12/2018 14.46p 14.56p 14.38p 14.45p 28355
20/12/2018 14.54p 14.66p 14.48p 14.65p 471502
19/12/2018 14.47p 14.72p 14.47p 14.65p 268339
18/12/2018 14.47p 14.47p 14.29p 14.29p 723632
17/12/2018 14.47p 14.47p 14.25p 14.25p 359258
14/12/2018 14.36p 14.46p 14.26p 14.35p 34846
13/12/2018 14.47p 14.60p 14.41p 14.48p 175747
12/12/2018 14.28p 14.36p 14.26p 14.27p 19401
11/12/2018 14.23p 14.35p 14.02p 14.31p 401884
10/12/2018 14.22p 14.31p 14.17p 14.23p 383676
07/12/2018 14.47p 14.47p 14.32p 14.37p 168886
06/12/2018 14.74p 14.74p 14.24p 14.32p 396808
05/12/2018 14.74p 14.81p 14.68p 14.69p 235880

*Close Price adjusted for both dividends and splits