Assicurazioni Generali SPA (0K78) Share Price

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

Date Open High Low Close* Volume
09/05/2017 15.34p 15.44p 15.30p 15.34p 4210464
08/05/2017 15.35p 15.42p 15.15p 15.15p 628127
05/05/2017 15.06p 15.25p 14.97p 15.22p 729590
04/05/2017 14.73p 15.05p 14.71p 15.03p 1186276
03/05/2017 14.54p 14.72p 14.48p 14.69p 827775
02/05/2017 14.72p 14.72p 14.51p 14.56p 431367
28/04/2017 14.57p 14.69p 14.53p 14.57p 2209166
27/04/2017 14.60p 14.63p 14.54p 14.60p 118827
26/04/2017 14.80p 14.80p 14.56p 14.64p 448845
25/04/2017 14.78p 14.89p 14.76p 14.78p 792400
24/04/2017 14.73p 14.85p 14.65p 14.73p 752373
21/04/2017 14.15p 14.37p 14.00p 14.31p 757093
20/04/2017 14.09p 14.27p 14.09p 14.23p 8467817
19/04/2017 13.88p 14.14p 13.88p 14.03p 916049
18/04/2017 14.11p 14.12p 13.87p 13.95p 645931
13/04/2017 14.13p 14.14p 13.98p 14.13p 179468
12/04/2017 14.27p 14.32p 14.11p 14.11p 967372
11/04/2017 14.27p 14.27p 14.09p 14.11p 1302488
10/04/2017 14.38p 14.38p 14.23p 14.38p 570716
07/04/2017 14.35p 14.41p 14.27p 14.35p 571147
06/04/2017 14.37p 14.45p 14.19p 14.35p 608745
05/04/2017 14.52p 14.56p 14.42p 14.52p 1343412
04/04/2017 14.65p 14.65p 14.50p 14.65p 1397308
03/04/2017 14.89p 14.97p 14.77p 14.89p 728572
31/03/2017 14.73p 14.90p 14.69p 14.73p 1368662
30/03/2017 14.75p 14.80p 14.68p 14.75p 259864
29/03/2017 14.72p 14.83p 14.69p 14.72p 388584
28/03/2017 14.61p 14.65p 14.52p 14.61p 333431
27/03/2017 14.51p 14.60p 14.40p 14.51p 455874
24/03/2017 14.44p 14.67p 14.33p 14.59p 976306
23/03/2017 14.40p 14.44p 14.27p 14.37p 382043
22/03/2017 14.53p 14.53p 14.30p 14.38p 1196777
21/03/2017 14.62p 14.68p 14.52p 14.62p 894247
20/03/2017 14.56p 14.66p 14.52p 14.56p 748912
17/03/2017 14.67p 14.70p 14.48p 14.52p 3689423
16/03/2017 14.61p 14.73p 14.57p 14.61p 1372445
15/03/2017 14.03p 14.21p 14.03p 14.18p 1146511
14/03/2017 14.16p 14.19p 13.97p 14.03p 1171073
13/03/2017 14.26p 14.26p 14.08p 14.23p 695893
10/03/2017 14.22p 14.32p 14.13p 14.22p 947204
09/03/2017 13.97p 14.19p 13.95p 14.11p 881485
08/03/2017 13.73p 14.04p 13.63p 14.01p 250149
07/03/2017 13.77p 13.77p 13.57p 13.61p 1793062
06/03/2017 13.93p 13.95p 13.66p 13.77p 709042
03/03/2017 13.70p 14.01p 13.70p 13.99p 789018
02/03/2017 13.84p 13.85p 13.72p 13.78p 739403
01/03/2017 13.62p 13.90p 13.62p 13.77p 1868715
28/02/2017 13.63p 13.74p 13.49p 13.63p 1189065
27/02/2017 13.51p 13.70p 13.24p 13.64p 1182864
24/02/2017 14.36p 14.44p 14.01p 14.19p 901614
23/02/2017 14.65p 14.65p 14.35p 14.48p 622903
22/02/2017 14.69p 14.75p 14.39p 14.54p 596901
21/02/2017 14.66p 14.69p 14.44p 14.66p 617830
20/02/2017 14.89p 14.93p 14.57p 14.58p 909968
17/02/2017 14.90p 14.90p 14.65p 14.75p 161563
16/02/2017 14.77p 14.89p 14.65p 14.77p 419306
15/02/2017 15.11p 15.15p 14.73p 14.77p 1195035
14/02/2017 14.91p 15.07p 14.79p 15.07p 1729480
13/02/2017 14.56p 14.90p 14.56p 14.86p 427729
10/02/2017 14.65p 14.65p 14.35p 14.35p 265708
09/02/2017 14.47p 14.60p 14.28p 14.48p 524374
08/02/2017 14.64p 14.67p 13.99p 14.31p 770162
07/02/2017 14.63p 14.70p 14.53p 14.63p 228615
06/02/2017 14.92p 14.92p 14.48p 14.60p 403569
03/02/2017 14.92p 15.06p 14.63p 14.98p 889979
02/02/2017 14.72p 15.35p 14.72p 15.14p 653422
01/02/2017 14.94p 14.94p 14.68p 14.76p 1275116
31/01/2017 14.83p 15.01p 14.74p 14.85p 655735
30/01/2017 15.31p 15.32p 14.85p 14.94p 773823
27/01/2017 15.53p 15.72p 15.23p 15.36p 1397128
26/01/2017 15.83p 15.92p 15.55p 15.61p 810746
25/01/2017 15.93p 15.95p 15.17p 15.61p 6739116
24/01/2017 15.56p 15.83p 15.33p 15.47p 6687303
23/01/2017 14.41p 14.67p 14.05p 14.22p 4633175
20/01/2017 13.84p 13.98p 13.71p 13.84p 344442
19/01/2017 13.57p 13.86p 13.52p 13.85p 1758337
18/01/2017 13.63p 13.63p 13.38p 13.48p 711726
17/01/2017 13.61p 13.73p 13.56p 13.61p 354899
16/01/2017 13.76p 13.96p 13.52p 13.72p 1783721
13/01/2017 13.99p 14.07p 13.88p 13.99p 729524
12/01/2017 13.98p 14.02p 13.89p 13.98p 78857
11/01/2017 14.17p 14.17p 13.91p 14.02p 517836
10/01/2017 14.15p 14.30p 13.97p 14.13p 330192
09/01/2017 14.51p 14.51p 13.93p 14.06p 1224929
06/01/2017 14.49p 14.49p 14.31p 14.34p 492774
05/01/2017 14.49p 14.53p 14.43p 14.49p 611300
04/01/2017 14.50p 14.52p 14.42p 14.50p 406043
03/01/2017 14.43p 14.55p 14.33p 14.43p 152530
30/12/2016 14.13p 14.23p 14.11p 14.13p 104237
29/12/2016 14.14p 14.19p 14.08p 14.14p 336492
28/12/2016 14.35p 14.39p 14.14p 14.20p 408282
23/12/2016 14.21p 14.27p 14.21p 14.21p 3000
22/12/2016 14.30p 14.37p 14.18p 14.30p 66878
21/12/2016 14.34p 14.40p 14.13p 14.31p 406994
20/12/2016 14.16p 14.33p 14.11p 14.32p 446613
19/12/2016 14.41p 14.47p 14.20p 14.27p 344190
16/12/2016 14.53p 14.82p 11.00p 14.37p 2211619
15/12/2016 13.89p 14.20p 13.89p 14.18p 1951955
14/12/2016 13.95p 14.15p 13.82p 13.94p 1358161
13/12/2016 13.91p 14.26p 13.89p 13.93p 1249618
12/12/2016 13.92p 14.18p 13.91p 14.03p 4831013
09/12/2016 14.20p 14.35p 13.97p 14.06p 1949951
08/12/2016 13.98p 14.44p 13.76p 14.31p 2694439
07/12/2016 13.06p 13.77p 13.05p 13.51p 3328962
06/12/2016 12.33p 12.89p 12.28p 12.85p 1869694
05/12/2016 11.96p 12.52p 11.94p 12.20p 1080402
02/12/2016 12.26p 12.33p 12.15p 12.26p 818371
01/12/2016 11.91p 12.47p 11.85p 12.41p 1483290
30/11/2016 11.68p 11.98p 11.68p 11.94p 1127451
29/11/2016 11.27p 11.70p 11.17p 11.65p 2198167
28/11/2016 11.48p 11.49p 11.23p 11.25p 494718
25/11/2016 11.40p 11.72p 11.39p 11.63p 664448
24/11/2016 11.31p 11.42p 11.17p 11.19p 523922
23/11/2016 11.64p 11.74p 11.13p 11.27p 5565300
22/11/2016 11.28p 11.77p 11.16p 11.77p 1687392
21/11/2016 11.27p 11.27p 11.09p 11.26p 562803
18/11/2016 11.40p 11.45p 11.13p 11.28p 1001876
17/11/2016 11.52p 11.52p 11.21p 11.27p 636560
16/11/2016 11.73p 11.79p 11.51p 11.60p 496130
15/11/2016 11.86p 11.86p 11.60p 11.73p 220515
14/11/2016 11.94p 12.14p 11.82p 11.93p 879934
11/11/2016 11.84p 11.92p 11.72p 11.84p 232421
10/11/2016 11.75p 12.12p 11.64p 11.64p 1532737
09/11/2016 11.03p 11.86p 11.01p 11.76p 774993
08/11/2016 11.38p 11.51p 11.29p 11.38p 911257
07/11/2016 11.28p 11.41p 11.19p 11.28p 236442
04/11/2016 11.26p 11.26p 11.03p 11.03p 443919
03/11/2016 11.26p 11.48p 11.25p 11.38p 858071
02/11/2016 11.56p 11.56p 11.27p 11.32p 1013042
01/11/2016 11.79p 11.82p 11.59p 11.65p 513122
31/10/2016 11.86p 11.87p 11.69p 11.73p 730682
28/10/2016 12.04p 12.05p 11.77p 11.78p 927510
27/10/2016 12.18p 12.18p 12.01p 12.05p 192948
26/10/2016 12.07p 12.20p 12.02p 12.19p 558281
25/10/2016 12.06p 12.15p 12.03p 12.07p 1666835
24/10/2016 11.98p 12.21p 11.98p 12.10p 522463
21/10/2016 11.95p 12.00p 11.85p 11.95p 452153
20/10/2016 11.93p 11.94p 11.73p 11.93p 511711
19/10/2016 11.85p 11.93p 11.76p 11.85p 342936
18/10/2016 11.77p 11.87p 11.77p 11.77p 466603
17/10/2016 11.34p 11.78p 11.34p 11.72p 1109114
14/10/2016 11.21p 11.40p 11.21p 11.39p 407168
13/10/2016 11.39p 11.39p 11.14p 11.15p 975070
12/10/2016 11.37p 11.52p 11.32p 11.49p 555081
11/10/2016 11.36p 11.44p 11.33p 11.36p 279257
10/10/2016 11.27p 11.45p 11.13p 11.38p 163156
07/10/2016 11.41p 11.47p 11.23p 11.30p 842703
06/10/2016 11.23p 11.47p 11.19p 11.36p 425974
05/10/2016 10.76p 11.27p 10.76p 11.22p 406343
04/10/2016 10.83p 10.86p 10.70p 10.70p 1495538
03/10/2016 10.91p 10.91p 10.68p 10.78p 857185
30/09/2016 10.73p 10.93p 10.51p 10.85p 2284397
29/09/2016 11.06p 11.09p 10.88p 10.94p 1058471
28/09/2016 10.94p 11.10p 10.91p 10.94p 1373915
27/09/2016 11.03p 11.03p 10.80p 10.90p 1456772
26/09/2016 11.11p 11.11p 10.84p 10.89p 1342235
23/09/2016 11.27p 11.31p 11.14p 11.15p 649553
22/09/2016 11.41p 11.43p 11.27p 11.40p 773328
21/09/2016 11.33p 11.56p 11.28p 11.35p 1428168
20/09/2016 11.18p 11.24p 11.06p 11.07p 494991
19/09/2016 11.07p 11.32p 11.03p 11.18p 2350465
16/09/2016 11.27p 11.28p 10.88p 10.91p 17673188
15/09/2016 11.14p 11.36p 11.00p 11.35p 3034818
14/09/2016 11.41p 11.41p 11.06p 11.15p 2035513
13/09/2016 11.79p 11.82p 11.31p 11.41p 2601226
12/09/2016 11.81p 11.92p 11.63p 11.66p 532732
09/09/2016 11.89p 12.18p 11.89p 12.13p 4047152
08/09/2016 11.60p 11.93p 11.57p 11.84p 2788352
07/09/2016 11.48p 11.58p 11.31p 11.47p 1829773
06/09/2016 11.56p 11.59p 11.39p 11.44p 1357224
05/09/2016 11.63p 11.70p 11.42p 11.50p 709630
02/09/2016 11.61p 11.61p 11.30p 11.60p 686028
01/09/2016 11.39p 11.84p 11.39p 11.53p 1495086
31/08/2016 11.24p 11.49p 11.23p 11.48p 2507791
30/08/2016 11.02p 11.30p 11.02p 11.25p 1762166
26/08/2016 11.38p 11.38p 11.12p 11.15p 625864
25/08/2016 11.54p 11.55p 11.28p 11.39p 825698
24/08/2016 11.47p 11.79p 11.47p 11.60p 538033
23/08/2016 11.27p 11.69p 11.17p 11.64p 465784
22/08/2016 11.11p 11.34p 11.11p 11.23p 508625
19/08/2016 11.41p 11.41p 11.02p 11.13p 1045674
18/08/2016 11.49p 11.52p 11.38p 11.48p 670421
17/08/2016 11.82p 11.82p 11.26p 11.44p 2765963
16/08/2016 12.14p 12.14p 11.75p 11.85p 601646
15/08/2016 12.10p 12.10p 12.09p 12.10p 5000
12/08/2016 12.15p 12.18p 12.04p 12.15p 152138
11/08/2016 12.21p 12.21p 12.06p 12.09p 648837
10/08/2016 12.02p 12.28p 12.02p 12.14p 970943
09/08/2016 12.00p 12.10p 11.98p 12.00p 136282
08/08/2016 11.82p 12.10p 11.40p 11.95p 549698
05/08/2016 11.29p 11.72p 11.29p 11.65p 708987
04/08/2016 11.27p 11.45p 11.26p 11.27p 91000
03/08/2016 11.30p 11.38p 11.10p 11.18p 630343
02/08/2016 11.71p 11.72p 11.24p 11.32p 720953
01/08/2016 11.93p 12.13p 11.69p 11.78p 558015
29/07/2016 11.28p 12.09p 11.28p 11.78p 827417
28/07/2016 11.35p 11.35p 10.98p 11.01p 405662
27/07/2016 11.08p 11.38p 11.08p 11.31p 423791
26/07/2016 11.17p 11.17p 10.88p 11.05p 210267
25/07/2016 11.22p 11.28p 11.11p 11.22p 316905

*Close Price adjusted for both dividends and splits