Assicurazioni Generali SPA (0K78) Share Price

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

Date Open High Low Close* Volume
19/12/2014 17.10p 17.13p 16.76p 16.60p 655354
18/12/2014 16.76p 17.11p 16.63p 16.60p 1051745
17/12/2014 16.53p 16.63p 16.38p 16.60p 522658
16/12/2014 16.34p 16.70p 16.08p 16.60p 415075
15/12/2014 16.62p 16.74p 16.10p 16.60p 779775
12/12/2014 16.83p 16.83p 16.59p 16.60p 540125
11/12/2014 16.84p 16.98p 16.70p 16.60p 564375
10/12/2014 17.02p 17.08p 16.81p 16.60p 106744
09/12/2014 17.20p 17.26p 16.89p 16.60p 606067
08/12/2014 17.31p 17.40p 17.26p 16.60p 73840
05/12/2014 17.17p 17.39p 17.17p 16.60p 122421
04/12/2014 17.41p 17.50p 16.85p 16.60p 953493
03/12/2014 17.37p 17.44p 17.22p 16.60p 360394
02/12/2014 17.37p 17.50p 17.18p 16.60p 389602
01/12/2014 17.32p 17.44p 17.13p 16.60p 1562836
28/11/2014 17.32p 17.39p 17.18p 16.60p 380660
27/11/2014 17.10p 17.29p 17.09p 16.60p 80426
26/11/2014 17.23p 17.23p 17.04p 16.60p 602404
25/11/2014 17.17p 17.23p 16.97p 16.60p 512766
24/11/2014 17.20p 17.33p 17.01p 16.60p 463010
21/11/2014 16.71p 17.21p 16.69p 16.60p 1363408
20/11/2014 16.70p 16.71p 16.51p 16.60p 168035
19/11/2014 16.43p 16.78p 16.39p 16.60p 1065684
18/11/2014 16.42p 16.58p 16.31p 16.60p 415152
17/11/2014 16.09p 16.49p 16.07p 16.60p 238142
14/11/2014 16.19p 16.25p 16.01p 16.60p 348814
13/11/2014 16.24p 16.25p 15.93p 16.60p 549126
12/11/2014 16.38p 16.38p 16.01p 16.60p 323761
11/11/2014 16.45p 16.59p 16.27p 16.60p 552704
10/11/2014 16.26p 16.42p 16.18p 16.60p 476693
07/11/2014 16.47p 16.50p 16.06p 16.60p 814683
06/11/2014 16.33p 16.69p 16.19p 16.60p 437564
05/11/2014 16.08p 16.43p 16.08p 16.60p 236358
04/11/2014 16.08p 16.27p 15.89p 16.60p 446812
03/11/2014 16.32p 16.32p 15.97p 16.60p 220260
31/10/2014 16.24p 16.35p 16.11p 16.60p 319679
30/10/2014 15.99p 16.00p 15.51p 16.60p 881388
29/10/2014 16.10p 16.18p 15.86p 16.60p 349280
28/10/2014 15.87p 16.11p 15.85p 16.60p 1597617
27/10/2014 16.13p 16.13p 15.65p 16.60p 171068
24/10/2014 15.75p 16.04p 15.66p 16.60p 1632001
23/10/2014 15.54p 15.87p 15.51p 16.60p 1174765
22/10/2014 15.54p 15.66p 15.38p 16.60p 1414280
21/10/2014 15.10p 15.50p 15.07p 16.60p 263390
20/10/2014 15.07p 15.35p 15.07p 16.60p 507470
17/10/2014 14.86p 15.23p 14.86p 16.60p 782618
16/10/2014 15.11p 15.27p 14.40p 16.60p 3061078
15/10/2014 15.64p 15.64p 14.96p 16.60p 686228
14/10/2014 15.53p 15.74p 15.41p 16.60p 789370
13/10/2014 15.61p 15.73p 15.51p 16.60p 117583
10/10/2014 15.73p 15.88p 15.57p 16.60p 1213330
09/10/2014 16.08p 16.08p 15.71p 16.60p 403763
08/10/2014 15.92p 16.07p 15.87p 16.60p 130598
07/10/2014 16.11p 16.18p 15.91p 16.60p 1526164
06/10/2014 16.31p 16.33p 16.09p 16.60p 188603
03/10/2014 16.06p 16.24p 16.02p 16.60p 95382
02/10/2014 16.45p 16.49p 15.90p 16.60p 530877
01/10/2014 16.50p 16.68p 16.30p 16.60p 858515
30/09/2014 16.40p 16.66p 16.33p 16.60p 2630802
29/09/2014 16.50p 16.60p 16.08p 16.60p 113511
26/09/2014 16.36p 16.57p 16.26p 16.60p 147002
25/09/2014 16.36p 16.50p 16.22p 16.60p 1286941
24/09/2014 16.15p 16.39p 16.14p 16.60p 82168
23/09/2014 16.37p 16.37p 16.00p 16.60p 103437
22/09/2014 16.44p 16.59p 16.24p 16.60p 379534
19/09/2014 16.51p 16.66p 16.30p 16.60p 808866
18/09/2014 16.38p 16.53p 16.27p 16.60p 319439
17/09/2014 16.16p 16.41p 16.16p 16.60p 638424
16/09/2014 16.10p 16.13p 15.94p 16.60p 725079
15/09/2014 16.20p 16.20p 15.99p 16.60p 942432
12/09/2014 16.23p 16.25p 16.07p 16.60p 403985
11/09/2014 16.43p 16.44p 16.08p 16.60p 1033782
10/09/2014 16.33p 16.41p 16.23p 16.60p 159713
09/09/2014 16.34p 16.49p 16.18p 16.60p 85958
08/09/2014 16.40p 16.42p 16.24p 16.60p 253645
05/09/2014 16.42p 16.46p 16.26p 16.60p 173843
04/09/2014 16.00p 16.48p 15.99p 16.60p 1133321
03/09/2014 15.72p 16.17p 15.71p 16.60p 1369985
02/09/2014 15.54p 15.75p 15.51p 16.60p 981243
01/09/2014 15.55p 15.55p 15.28p 16.60p 71803
29/08/2014 15.49p 15.65p 15.36p 16.60p 494397
28/08/2014 15.66p 15.69p 15.34p 16.60p 155298
27/08/2014 15.72p 15.76p 15.56p 16.60p 340460
26/08/2014 15.61p 15.82p 15.59p 16.60p 315604
22/08/2014 15.43p 15.48p 15.24p 16.60p 93135
21/08/2014 15.21p 15.50p 15.20p 16.60p 152263
20/08/2014 15.17p 15.24p 15.05p 16.60p 103820
19/08/2014 15.21p 15.25p 15.05p 16.60p 421884
18/08/2014 15.24p 15.36p 15.09p 16.60p 355329
15/08/2014 15.18p 15.28p 15.15p 16.60p 0
14/08/2014 15.19p 15.26p 15.00p 16.60p 248212
13/08/2014 15.36p 15.38p 15.20p 16.60p 37235
12/08/2014 15.25p 15.41p 15.09p 16.60p 166321
11/08/2014 15.28p 15.28p 15.07p 16.60p 508325
08/08/2014 15.00p 15.24p 14.98p 16.60p 576871
07/08/2014 15.27p 15.41p 14.95p 16.60p 263001
06/08/2014 15.49p 15.56p 15.15p 16.60p 765284
05/08/2014 15.73p 15.81p 15.43p 16.60p 981558
04/08/2014 15.73p 15.94p 15.53p 16.60p 1038881
01/08/2014 15.71p 15.85p 15.43p 16.60p 2157900
31/07/2014 15.51p 15.83p 15.31p 16.60p 523452
30/07/2014 15.48p 15.48p 15.24p 16.60p 412363
29/07/2014 15.38p 15.56p 15.28p 16.60p 131086
28/07/2014 15.44p 15.44p 15.15p 16.60p 191673
25/07/2014 15.45p 15.57p 15.34p 16.60p 149296
24/07/2014 15.31p 15.53p 15.23p 16.60p 3169671
23/07/2014 15.20p 15.44p 15.14p 16.60p 3652124
22/07/2014 15.11p 15.29p 15.06p 16.60p 1786828
21/07/2014 15.18p 15.18p 14.91p 16.60p 3348630
18/07/2014 15.09p 15.19p 14.99p 16.60p 97161
17/07/2014 15.51p 15.51p 15.11p 16.60p 1040843
16/07/2014 15.23p 15.54p 15.23p 16.60p 672975
15/07/2014 15.32p 15.37p 15.01p 16.60p 2362363
14/07/2014 15.44p 15.60p 15.34p 16.60p 2355304
11/07/2014 15.27p 15.53p 15.26p 16.60p 2742564
10/07/2014 15.59p 15.59p 15.12p 16.60p 3650503
09/07/2014 15.59p 15.74p 15.48p 16.60p 4125537
08/07/2014 15.69p 15.74p 15.55p 16.60p 6370672
07/07/2014 16.14p 16.17p 15.94p 16.60p 2394031
04/07/2014 16.36p 16.39p 16.02p 16.60p 1755778
03/07/2014 16.16p 16.37p 16.11p 16.60p 1864638
02/07/2014 16.13p 16.25p 15.99p 16.60p 3833132
01/07/2014 16.02p 16.15p 15.90p 16.60p 164506
30/06/2014 16.05p 16.07p 15.86p 16.60p 1751433
27/06/2014 16.09p 16.14p 15.90p 16.60p 1752236
26/06/2014 16.22p 16.22p 15.97p 16.60p 217138
25/06/2014 16.30p 16.33p 15.99p 16.60p 3881222
24/06/2014 16.35p 16.36p 16.17p 16.60p 4026550
23/06/2014 16.53p 16.53p 16.27p 16.60p 220251
20/06/2014 16.61p 16.80p 16.35p 16.60p 2988435
19/06/2014 16.61p 16.69p 16.42p 16.60p 1617244
18/06/2014 16.51p 16.63p 16.37p 16.60p 1875173
17/06/2014 16.39p 16.47p 16.24p 16.60p 309850
16/06/2014 16.43p 16.46p 16.10p 16.60p 1052405
13/06/2014 16.55p 16.57p 16.28p 16.60p 1106364
12/06/2014 16.65p 16.77p 16.39p 16.60p 147103
11/06/2014 16.65p 16.79p 16.45p 16.60p 432893
10/06/2014 16.65p 16.79p 16.49p 16.60p 381698
09/06/2014 16.67p 16.78p 16.47p 16.60p 193898
06/06/2014 16.67p 16.84p 16.48p 16.60p 736517
05/06/2014 16.60p 16.86p 16.59p 16.60p 300271
04/06/2014 16.63p 16.74p 16.40p 16.60p 776484
03/06/2014 16.65p 16.78p 16.45p 16.60p 957294
02/06/2014 16.59p 16.72p 16.45p 16.60p 471908
30/05/2014 16.53p 16.72p 16.41p 16.60p 984083
29/05/2014 16.60p 16.71p 16.38p 16.60p 162795
28/05/2014 16.52p 16.67p 16.42p 16.60p 414292
27/05/2014 16.53p 16.63p 16.36p 16.60p 533380
23/05/2014 15.77p 16.01p 15.73p 16.60p 216331
22/05/2014 15.93p 15.93p 15.59p 16.60p 864242
21/05/2014 15.78p 16.01p 15.77p 16.60p 518163
20/05/2014 15.88p 15.97p 15.73p 16.60p 467297
19/05/2014 16.06p 16.56p 15.74p 16.60p 1228949
16/05/2014 16.43p 16.57p 16.22p 16.60p 1166870
15/05/2014 16.80p 16.81p 16.37p 16.60p 1231953
14/05/2014 16.55p 16.60p 16.43p 16.60p 933569
13/05/2014 16.68p 16.68p 16.42p 16.57p 181562
12/05/2014 16.63p 16.72p 16.49p 16.65p 869856
09/05/2014 16.76p 16.80p 16.46p 16.62p 850064
08/05/2014 16.71p 16.81p 16.56p 16.74p 925134
07/05/2014 16.57p 16.67p 16.47p 16.65p 1902420
06/05/2014 16.77p 16.78p 16.46p 16.63p 863911
02/05/2014 16.86p 16.93p 16.77p 16.58p 48235
01/05/2014 16.98p 17.02p 16.58p 16.58p 0
30/04/2014 16.99p 17.02p 16.65p 16.58p 880807
29/04/2014 16.81p 16.98p 16.74p 16.58p 306732
28/04/2014 16.52p 16.80p 16.52p 16.58p 57597
25/04/2014 16.68p 16.72p 16.42p 16.58p 172588
24/04/2014 16.70p 16.76p 16.50p 16.73p 622942
23/04/2014 16.42p 16.78p 16.42p 16.63p 1240963
22/04/2014 16.30p 16.69p 16.30p 16.42p 182590
17/04/2014 16.27p 16.36p 16.17p 16.28p 236426
16/04/2014 16.02p 16.35p 16.02p 16.28p 7185643
15/04/2014 16.17p 16.17p 15.87p 15.89p 123237
14/04/2014 16.08p 16.24p 15.95p 16.19p 46740
11/04/2014 16.35p 16.35p 16.02p 16.08p 203995
10/04/2014 16.53p 16.57p 16.18p 16.37p 1003145
09/04/2014 16.57p 16.57p 16.42p 16.50p 153041
08/04/2014 16.82p 16.95p 16.50p 16.56p 488793
07/04/2014 16.88p 16.92p 16.75p 16.77p 261577
04/04/2014 16.94p 17.01p 16.82p 16.93p 87871
03/04/2014 16.34p 16.95p 16.34p 16.88p 507641
02/04/2014 16.25p 16.43p 16.25p 16.31p 648006
01/04/2014 16.20p 16.32p 16.18p 16.22p 485351
31/03/2014 16.23p 16.31p 16.18p 16.18p 619977
28/03/2014 16.14p 16.26p 16.10p 16.20p 269636
27/03/2014 15.98p 16.10p 15.98p 16.10p 196170
26/03/2014 15.95p 16.08p 15.95p 16.02p 238975
25/03/2014 15.80p 16.05p 15.62p 15.88p 228479
24/03/2014 15.88p 15.90p 15.61p 15.76p 168930
21/03/2014 16.13p 16.16p 15.86p 15.87p 551253
20/03/2014 16.00p 16.17p 15.91p 16.17p 968904
19/03/2014 16.20p 16.24p 15.98p 16.07p 1132874
18/03/2014 16.12p 16.33p 16.07p 16.22p 386962
17/03/2014 16.02p 16.15p 15.98p 16.15p 1780020
14/03/2014 16.09p 16.11p 15.78p 15.93p 301951
13/03/2014 16.30p 16.42p 16.16p 16.16p 319865
12/03/2014 16.12p 16.48p 16.09p 16.24p 562255
11/03/2014 16.22p 16.33p 16.14p 16.20p 249960
10/03/2014 16.14p 16.31p 16.06p 16.19p 222862

*Close Price adjusted for both dividends and splits