Assicurazioni Generali SPA (0K78) Share Price

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

Date Open High Low Close* Volume
07/10/2015 16.64p 16.71p 16.40p 16.64p 238930
06/10/2015 16.61p 16.66p 16.45p 16.53p 709102
05/10/2015 16.41p 16.68p 16.40p 16.59p 368260
02/10/2015 16.37p 16.45p 16.16p 16.36p 995469
01/10/2015 16.46p 16.49p 16.20p 16.29p 1386685
30/09/2015 16.08p 16.43p 15.93p 16.42p 3318169
29/09/2015 15.77p 16.01p 15.74p 15.93p 205034
28/09/2015 16.13p 16.22p 15.87p 15.94p 192628
25/09/2015 15.85p 16.26p 15.66p 16.18p 641627
24/09/2015 15.86p 15.93p 15.52p 15.66p 715413
23/09/2015 15.91p 16.11p 15.79p 15.90p 1463447
22/09/2015 16.24p 16.26p 15.72p 15.89p 909960
21/09/2015 16.05p 16.34p 16.05p 16.21p 715275
18/09/2015 16.42p 16.50p 16.06p 16.09p 1503612
17/09/2015 16.43p 16.51p 16.31p 16.43p 721448
16/09/2015 16.47p 16.50p 16.30p 16.47p 887783
15/09/2015 16.26p 16.47p 16.13p 16.43p 312859
14/09/2015 16.25p 16.38p 16.08p 16.25p 440791
11/09/2015 16.49p 16.49p 16.27p 16.31p 244606
10/09/2015 16.48p 16.53p 16.39p 16.48p 92566
09/09/2015 16.77p 16.83p 16.47p 16.69p 448664
08/09/2015 16.15p 16.58p 16.15p 16.49p 728785
07/09/2015 16.17p 16.19p 16.02p 16.17p 1005403
04/09/2015 16.29p 16.48p 15.92p 16.12p 654780
03/09/2015 16.27p 16.53p 16.13p 16.48p 200250
02/09/2015 16.13p 16.31p 15.98p 16.13p 119902
01/09/2015 16.15p 16.32p 15.91p 16.09p 639693
28/08/2015 16.66p 16.66p 16.26p 16.32p 296058
27/08/2015 16.56p 16.69p 16.47p 16.56p 1249256
26/08/2015 16.26p 16.53p 16.10p 16.26p 832625
25/08/2015 16.03p 16.57p 15.94p 16.53p 1291662
24/08/2015 15.88p 16.76p 15.52p 15.94p 829075
21/08/2015 16.97p 17.12p 16.66p 16.76p 386044
20/08/2015 17.58p 17.64p 17.16p 17.20p 431698
19/08/2015 17.76p 17.83p 17.51p 17.76p 702635
18/08/2015 17.77p 17.92p 17.67p 17.77p 418769
17/08/2015 17.76p 17.84p 17.55p 17.75p 194149
14/08/2015 17.67p 17.80p 17.50p 16.60p 424579
13/08/2015 17.70p 17.83p 17.50p 16.60p 545831
12/08/2015 17.77p 17.79p 17.36p 16.60p 825667
11/08/2015 18.03p 18.11p 17.82p 16.60p 164390
10/08/2015 17.82p 18.13p 17.82p 16.60p 210928
07/08/2015 17.89p 17.95p 17.68p 16.60p 230133
06/08/2015 17.90p 17.97p 17.61p 16.60p 234260
05/08/2015 17.74p 18.00p 17.74p 16.60p 319885
04/08/2015 17.86p 17.86p 17.59p 16.60p 499438
03/08/2015 17.96p 18.02p 17.83p 16.60p 492073
31/07/2015 17.95p 17.97p 17.64p 16.60p 351623
30/07/2015 18.13p 18.18p 17.76p 16.60p 759564
29/07/2015 17.49p 17.60p 17.36p 16.60p 628710
28/07/2015 17.15p 17.48p 17.15p 16.60p 505257
27/07/2015 17.30p 17.30p 16.90p 16.60p 425799
24/07/2015 17.39p 17.56p 17.18p 16.60p 536147
23/07/2015 17.58p 17.58p 17.24p 16.60p 491362
22/07/2015 17.33p 17.58p 17.32p 16.60p 1137755
21/07/2015 17.61p 17.63p 17.25p 16.60p 351231
20/07/2015 17.39p 17.69p 17.39p 16.60p 685552
17/07/2015 17.43p 17.47p 17.26p 16.60p 331460
16/07/2015 17.08p 17.39p 17.08p 16.60p 508255
15/07/2015 16.85p 17.10p 16.82p 16.60p 559645
14/07/2015 16.71p 16.87p 16.55p 16.60p 1504363
13/07/2015 16.75p 16.86p 16.65p 16.60p 711986
10/07/2015 16.65p 16.67p 16.49p 16.60p 1038805
09/07/2015 15.68p 16.21p 15.68p 16.60p 420083
08/07/2015 15.27p 15.61p 15.24p 16.60p 524281
07/07/2015 15.74p 15.82p 15.10p 16.60p 3312148
06/07/2015 15.91p 16.23p 15.56p 16.60p 1068900
03/07/2015 16.38p 16.38p 16.13p 16.60p 370237
02/07/2015 16.59p 16.59p 16.23p 16.60p 378251
01/07/2015 16.29p 16.67p 16.21p 16.60p 962822
30/06/2015 16.20p 16.46p 16.16p 16.60p 567570
29/06/2015 16.37p 16.62p 16.27p 16.60p 991893
26/06/2015 16.88p 17.19p 16.85p 16.60p 170471
25/06/2015 16.74p 17.07p 16.74p 16.60p 263571
24/06/2015 17.00p 17.03p 16.74p 16.60p 1029569
23/06/2015 17.19p 17.19p 16.81p 16.60p 7334330
22/06/2015 16.66p 17.04p 16.66p 16.60p 385958
19/06/2015 16.25p 16.46p 16.19p 16.60p 14055063
18/06/2015 16.23p 16.38p 15.99p 16.60p 812652
17/06/2015 16.28p 16.34p 16.14p 16.60p 2699382
16/06/2015 16.27p 16.35p 16.14p 16.60p 1182691
15/06/2015 16.50p 16.58p 16.15p 16.60p 534200
12/06/2015 16.93p 16.98p 16.54p 16.60p 679799
11/06/2015 16.83p 17.17p 16.71p 16.60p 1400394
10/06/2015 16.56p 16.96p 16.53p 16.60p 798153
09/06/2015 16.72p 16.82p 16.47p 16.60p 845537
08/06/2015 16.88p 16.92p 16.73p 16.60p 382682
05/06/2015 17.24p 17.24p 16.83p 16.60p 710924
04/06/2015 17.50p 17.50p 17.17p 16.60p 702261
03/06/2015 17.67p 17.73p 17.46p 16.60p 445362
02/06/2015 17.55p 17.69p 17.32p 16.60p 2358368
01/06/2015 17.66p 17.97p 17.29p 16.60p 1028126
29/05/2015 17.95p 17.98p 17.58p 16.60p 1827284
28/05/2015 18.24p 18.27p 17.83p 16.60p 4533942
27/05/2015 18.09p 18.25p 17.95p 16.60p 2645586
26/05/2015 17.73p 17.91p 17.55p 16.60p 1828593
22/05/2015 17.98p 18.07p 17.96p 16.60p 1211435
21/05/2015 18.02p 18.05p 17.84p 16.60p 3845666
20/05/2015 17.92p 18.06p 17.81p 16.60p 93457
19/05/2015 17.63p 18.00p 17.63p 16.60p 311606
18/05/2015 17.41p 17.70p 17.27p 16.60p 3263446
15/05/2015 18.11p 18.11p 17.75p 16.60p 805060
14/05/2015 17.70p 18.02p 17.41p 16.60p 10565271
13/05/2015 17.31p 17.51p 17.17p 16.60p 927052
12/05/2015 17.36p 17.42p 17.15p 16.60p 1983580
11/05/2015 17.63p 17.63p 17.28p 16.60p 5527846
08/05/2015 17.65p 17.75p 17.43p 16.60p 1390359
07/05/2015 16.86p 17.54p 16.69p 16.60p 4344930
06/05/2015 16.98p 17.20p 16.83p 16.60p 1159746
05/05/2015 17.39p 17.51p 16.80p 16.60p 1210872
01/05/2015 17.49p 17.49p 17.27p 16.60p 0
30/04/2015 17.06p 17.62p 17.02p 16.60p 1063083
29/04/2015 17.41p 17.42p 17.08p 16.60p 289567
28/04/2015 17.58p 17.63p 17.25p 16.60p 969194
27/04/2015 17.25p 17.70p 17.00p 16.60p 1090121
24/04/2015 17.40p 17.40p 17.03p 16.60p 1297552
23/04/2015 17.50p 17.50p 17.16p 16.60p 698700
22/04/2015 17.64p 17.67p 17.28p 16.60p 873391
21/04/2015 17.98p 18.00p 17.60p 16.60p 2403989
20/04/2015 17.83p 17.91p 17.60p 16.60p 2575609
17/04/2015 18.17p 18.24p 17.75p 16.60p 624851
16/04/2015 18.36p 18.37p 18.10p 16.60p 1432376
15/04/2015 18.34p 18.40p 18.19p 16.60p 528527
14/04/2015 18.45p 18.47p 18.09p 16.60p 315197
13/04/2015 18.55p 18.58p 18.33p 16.60p 1655759
10/04/2015 18.56p 18.61p 18.37p 16.60p 450868
09/04/2015 18.51p 18.56p 18.34p 16.60p 372191
08/04/2015 18.65p 18.65p 18.27p 16.60p 1551166
07/04/2015 18.59p 18.70p 18.55p 16.60p 1074585
02/04/2015 18.47p 18.50p 18.29p 16.60p 474649
01/04/2015 18.29p 18.53p 18.28p 16.60p 328811
31/03/2015 18.49p 18.64p 18.31p 16.60p 1116846
30/03/2015 18.39p 18.58p 18.39p 16.60p 1667546
27/03/2015 18.39p 18.44p 18.17p 16.60p 1479125
26/03/2015 18.47p 18.47p 18.13p 16.60p 509067
25/03/2015 18.55p 18.65p 18.38p 16.60p 448904
24/03/2015 18.41p 18.65p 18.41p 16.60p 563578
23/03/2015 18.39p 18.46p 18.19p 16.60p 281192
20/03/2015 18.27p 18.42p 16.00p 16.60p 3848218
19/03/2015 18.12p 18.32p 18.11p 16.60p 451073
18/03/2015 18.13p 18.19p 17.95p 16.60p 479907
17/03/2015 18.27p 18.27p 18.01p 16.60p 880862
16/03/2015 18.22p 18.41p 18.18p 16.60p 211311
13/03/2015 18.36p 18.37p 17.99p 16.60p 606903
12/03/2015 18.51p 18.58p 18.17p 16.60p 3616664
11/03/2015 18.80p 19.21p 18.80p 16.60p 575619
10/03/2015 18.92p 18.97p 18.53p 16.60p 352095
09/03/2015 18.69p 18.97p 18.69p 16.60p 675729
06/03/2015 18.42p 18.85p 18.42p 16.60p 804177
05/03/2015 18.42p 18.47p 18.24p 16.60p 510358
04/03/2015 18.34p 18.35p 18.15p 16.60p 193604
03/03/2015 18.34p 18.67p 18.25p 16.60p 345708
02/03/2015 18.43p 18.50p 18.32p 16.60p 476906
27/02/2015 18.35p 18.48p 18.19p 16.60p 498120
26/02/2015 18.28p 18.41p 18.16p 16.60p 178369
25/02/2015 18.31p 18.36p 18.19p 16.60p 205911
24/02/2015 18.23p 18.35p 18.21p 16.60p 247818
23/02/2015 18.22p 18.25p 18.02p 16.60p 441487
20/02/2015 18.23p 18.28p 18.00p 16.60p 891396
19/02/2015 18.18p 18.42p 18.11p 16.60p 206973
18/02/2015 18.18p 18.27p 18.02p 16.60p 435573
17/02/2015 18.06p 18.14p 17.88p 16.60p 177709
16/02/2015 18.27p 18.27p 18.11p 16.60p 79743
13/02/2015 18.30p 18.38p 18.27p 16.60p 455837
12/02/2015 17.94p 18.32p 17.92p 16.60p 1375668
11/02/2015 18.14p 18.14p 17.76p 16.60p 392034
10/02/2015 17.88p 18.18p 17.86p 16.60p 814352
09/02/2015 18.11p 18.11p 17.70p 16.60p 953250
06/02/2015 18.39p 18.39p 18.25p 16.60p 928922
05/02/2015 18.45p 18.45p 18.24p 16.60p 295547
04/02/2015 18.66p 18.70p 18.43p 16.60p 365741
03/02/2015 18.56p 18.77p 18.53p 16.60p 581754
02/02/2015 18.71p 18.71p 18.33p 16.60p 320300
30/01/2015 18.69p 18.70p 18.48p 16.60p 238031
29/01/2015 18.32p 18.68p 18.32p 16.60p 1458718
28/01/2015 18.58p 18.58p 18.22p 16.60p 298798
27/01/2015 18.33p 18.50p 18.30p 16.60p 1003376
26/01/2015 18.12p 18.28p 18.01p 16.60p 394310
23/01/2015 18.44p 18.60p 18.29p 16.60p 764490
22/01/2015 17.97p 18.38p 17.92p 16.60p 507767
21/01/2015 17.69p 18.00p 17.55p 16.60p 487181
20/01/2015 17.48p 17.72p 17.44p 16.60p 650259
19/01/2015 17.35p 17.53p 17.26p 16.60p 1301043
16/01/2015 16.99p 17.38p 16.91p 16.60p 195669
15/01/2015 16.98p 17.16p 16.71p 16.60p 524633
14/01/2015 16.92p 17.23p 16.75p 16.60p 249674
13/01/2015 16.87p 17.18p 16.87p 16.60p 555933
12/01/2015 16.83p 16.96p 16.70p 16.60p 275173
09/01/2015 16.98p 17.10p 16.61p 16.60p 127276
08/01/2015 16.71p 17.10p 16.65p 16.60p 186265
07/01/2015 16.58p 16.70p 16.39p 16.60p 203197
06/01/2015 16.54p 16.67p 16.36p 16.60p 304936
05/01/2015 16.97p 17.13p 16.43p 16.60p 931979
02/01/2015 17.16p 17.16p 16.84p 16.60p 110927
31/12/2014 17.00p 17.09p 16.92p 16.60p 0
30/12/2014 17.06p 17.16p 16.98p 16.60p 573591
29/12/2014 17.27p 17.27p 16.84p 16.60p 161959
24/12/2014 17.24p 17.30p 17.24p 16.60p 0
23/12/2014 16.93p 17.24p 16.90p 16.60p 655821
22/12/2014 16.93p 17.05p 16.75p 16.60p 149900

*Close Price adjusted for both dividends and splits