Assicurazioni Generali SPA (0K78) Share Price

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

Date Open High Low Close* Volume
07/03/2014 16.25p 16.39p 16.14p 16.16p 88041
06/03/2014 16.30p 16.50p 16.25p 16.25p 680490
05/03/2014 16.15p 16.38p 16.09p 16.25p 99850
04/03/2014 16.00p 16.25p 15.94p 16.22p 687886
03/03/2014 16.27p 16.29p 15.75p 15.81p 494325
28/02/2014 16.39p 16.42p 16.18p 16.42p 67548
27/02/2014 16.43p 16.43p 16.14p 16.40p 317624
26/02/2014 16.50p 16.50p 16.33p 16.47p 182510
25/02/2014 16.51p 16.52p 16.37p 16.52p 87619
24/02/2014 16.58p 16.60p 16.42p 16.56p 202704
21/02/2014 16.71p 16.71p 16.58p 16.62p 40511
20/02/2014 16.61p 16.71p 16.54p 16.71p 488952
19/02/2014 16.71p 16.92p 16.67p 16.78p 120253
18/02/2014 16.87p 16.88p 16.67p 16.73p 498787
17/02/2014 16.75p 16.77p 16.70p 16.73p 181851
14/02/2014 16.38p 16.80p 16.38p 16.75p 702161
13/02/2014 16.28p 16.49p 16.25p 16.33p 299427
12/02/2014 16.11p 16.52p 16.11p 16.33p 344671
11/02/2014 16.20p 16.26p 16.01p 16.12p 514743
10/02/2014 16.20p 16.24p 16.06p 16.18p 198251
07/02/2014 15.97p 16.19p 15.86p 16.13p 437546
06/02/2014 15.76p 15.98p 15.59p 15.95p 692260
05/02/2014 15.77p 15.77p 15.47p 15.73p 528111
04/02/2014 15.71p 15.82p 15.57p 15.82p 656636
03/02/2014 15.97p 16.02p 15.65p 15.76p 253364
31/01/2014 16.36p 16.36p 15.86p 16.05p 194392
30/01/2014 16.33p 16.38p 16.11p 16.38p 81561
29/01/2014 16.59p 16.60p 16.09p 16.37p 97655
28/01/2014 16.42p 16.50p 16.29p 16.50p 220936
27/01/2014 16.44p 16.44p 16.15p 16.39p 1284353
24/01/2014 16.76p 16.76p 16.34p 16.44p 427423
23/01/2014 17.02p 17.02p 16.62p 16.70p 209071
22/01/2014 17.08p 17.08p 16.78p 17.03p 170377
21/01/2014 17.07p 17.07p 16.84p 17.07p 147381
20/01/2014 17.11p 17.11p 16.83p 17.06p 1414847
17/01/2014 17.16p 17.17p 16.95p 17.14p 985770
16/01/2014 17.23p 17.23p 16.95p 17.12p 233903
15/01/2014 17.16p 17.24p 16.92p 17.24p 418803
14/01/2014 17.10p 17.16p 16.91p 17.16p 402151
13/01/2014 17.36p 17.36p 17.08p 17.18p 121639
10/01/2014 17.53p 17.60p 17.34p 17.36p 118563
09/01/2014 17.43p 17.69p 17.39p 17.43p 630962
08/01/2014 17.03p 17.50p 17.03p 17.40p 271575
07/01/2014 16.92p 17.30p 16.92p 17.05p 617273
06/01/2014 16.87p 17.03p 16.83p 16.92p 97349
03/01/2014 16.91p 17.02p 16.86p 16.86p 604479
02/01/2014 17.01p 17.21p 16.88p 16.88p 141536
31/12/2013 16.97p 17.14p 16.69p 16.97p 19729
30/12/2013 16.95p 17.14p 16.95p 16.97p 165816
27/12/2013 16.91p 17.10p 16.91p 16.97p 17947
24/12/2013 16.84p 17.48p 16.74p 16.84p 3731
23/12/2013 16.84p 17.48p 16.74p 16.86p 102176
20/12/2013 16.75p 16.84p 16.72p 16.75p 688852
19/12/2013 16.64p 16.79p 16.55p 16.77p 482234
18/12/2013 16.44p 16.49p 16.26p 16.49p 509151
17/12/2013 16.52p 16.52p 16.28p 16.41p 458155
16/12/2013 16.41p 16.63p 16.28p 16.60p 526538
13/12/2013 16.35p 16.50p 16.17p 16.42p 160700
12/12/2013 16.38p 16.40p 16.15p 16.35p 146659
11/12/2013 16.48p 16.50p 16.31p 16.42p 63972
10/12/2013 16.49p 16.54p 16.42p 16.47p 48234
09/12/2013 16.44p 16.50p 16.27p 16.49p 280618
06/12/2013 16.33p 16.42p 15.90p 16.42p 336788
05/12/2013 16.49p 16.51p 16.20p 16.36p 4455218
04/12/2013 16.55p 16.58p 16.36p 16.52p 460202
03/12/2013 16.82p 16.85p 16.53p 16.53p 460683
02/12/2013 16.88p 16.93p 16.71p 16.75p 555128
29/11/2013 16.89p 17.00p 16.86p 16.86p 233951
28/11/2013 16.81p 17.04p 16.81p 16.90p 1324132
27/11/2013 16.69p 16.94p 16.69p 16.84p 1421159
26/11/2013 16.50p 16.59p 16.32p 16.59p 760998
25/11/2013 16.58p 16.59p 16.37p 16.52p 463953
22/11/2013 16.58p 16.62p 16.41p 16.52p 991843
21/11/2013 16.52p 16.71p 16.42p 16.66p 255490
20/11/2013 16.66p 16.68p 16.40p 16.58p 925803
19/11/2013 16.76p 16.90p 16.60p 16.60p 220420
18/11/2013 16.43p 16.76p 16.27p 16.75p 206792
15/11/2013 16.52p 16.52p 16.25p 16.45p 332870
14/11/2013 16.61p 16.69p 16.33p 16.56p 1241548
13/11/2013 16.66p 16.75p 16.44p 16.52p 831548
12/11/2013 16.81p 16.89p 16.60p 16.64p 7490494
11/11/2013 16.84p 16.96p 16.69p 16.89p 568666
08/11/2013 16.99p 16.99p 16.68p 16.81p 499430
07/11/2013 17.34p 17.39p 16.72p 17.00p 1382452
06/11/2013 17.08p 17.39p 17.08p 17.27p 850223
05/11/2013 17.06p 17.25p 17.02p 17.04p 226059
04/11/2013 17.06p 17.36p 17.06p 17.08p 141383
01/11/2013 17.03p 17.24p 17.01p 17.01p 151740
31/10/2013 16.94p 17.23p 16.94p 17.05p 520247
30/10/2013 16.98p 17.18p 16.82p 16.92p 136953
29/10/2013 16.84p 17.13p 16.84p 16.99p 248607
28/10/2013 17.03p 17.03p 16.67p 16.84p 523771
25/10/2013 17.00p 17.15p 16.88p 16.92p 533175
24/10/2013 17.01p 17.24p 16.95p 17.06p 451028
23/10/2013 17.07p 17.24p 16.85p 16.95p 455395
22/10/2013 17.02p 17.33p 17.02p 17.10p 374272
21/10/2013 16.93p 17.20p 16.54p 16.74p 330013
18/10/2013 16.93p 17.05p 16.84p 16.97p 510052
17/10/2013 16.92p 17.05p 16.68p 16.92p 204746
16/10/2013 16.42p 16.98p 16.42p 16.92p 539054
15/10/2013 16.43p 16.67p 16.43p 16.44p 662112
14/10/2013 16.29p 16.54p 16.29p 16.38p 197159
11/10/2013 16.17p 16.32p 16.17p 16.32p 1001088
10/10/2013 15.65p 16.13p 14.81p 16.10p 896855
09/10/2013 15.53p 15.55p 14.81p 15.49p 754239
08/10/2013 15.53p 15.55p 14.81p 15.49p 274123
07/10/2013 15.48p 15.49p 14.81p 15.49p 201793
04/10/2013 15.06p 15.49p 14.81p 15.49p 182005
03/10/2013 15.10p 15.10p 14.81p 14.86p 365433
02/10/2013 14.95p 15.10p 14.81p 14.86p 578652
01/10/2013 14.81p 15.01p 14.81p 14.86p 235525
30/09/2013 14.81p 15.01p 14.81p 14.86p 336239
27/09/2013 15.01p 15.01p 14.86p 14.86p 283572
26/09/2013 15.06p 15.67p 14.30p 14.86p 610886
25/09/2013 14.98p 15.67p 14.30p 14.86p 603986
24/09/2013 14.97p 15.67p 14.30p 14.86p 28782
23/09/2013 14.95p 15.67p 14.30p 14.86p 124545
20/09/2013 14.99p 15.67p 14.30p 14.86p 715797
19/09/2013 15.07p 15.67p 14.30p 14.86p 771611
18/09/2013 14.94p 15.67p 14.30p 14.86p 367060
17/09/2013 14.93p 15.67p 14.30p 14.86p 236687
16/09/2013 14.94p 15.67p 14.30p 14.86p 88549
13/09/2013 14.87p 15.67p 14.30p 14.86p 68288
12/09/2013 14.90p 15.67p 14.30p 14.86p 448091
11/09/2013 14.45p 15.67p 14.30p 14.86p 179506
10/09/2013 14.48p 15.67p 14.30p 14.30p 335461
09/09/2013 14.40p 15.67p 14.30p 14.30p 237473
06/09/2013 14.34p 15.67p 14.30p 14.30p 194773
05/09/2013 14.34p 15.67p 14.30p 14.30p 285641
04/09/2013 14.79p 15.67p 14.30p 14.30p 81721
03/09/2013 14.83p 15.67p 14.50p 15.02p 692690
02/09/2013 14.75p 15.67p 14.50p 15.02p 61907
30/08/2013 14.90p 15.67p 14.50p 15.02p 553039
29/08/2013 14.92p 15.67p 14.50p 15.02p 47469
28/08/2013 14.89p 15.67p 14.50p 15.02p 91149
27/08/2013 15.05p 15.67p 14.50p 14.89p 413585
23/08/2013 15.20p 15.67p 14.50p 15.02p 153047
22/08/2013 15.04p 15.67p 14.50p 15.02p 37431
21/08/2013 15.43p 15.67p 14.50p 15.02p 433720
20/08/2013 15.53p 15.67p 14.50p 15.65p 71363
19/08/2013 15.67p 15.67p 14.50p 15.65p 82938
16/08/2013 15.26p 15.65p 14.50p 15.65p 270721
15/08/2013 15.06p 15.20p 14.50p 15.06p 0
14/08/2013 15.20p 15.20p 14.50p 15.06p 197123
13/08/2013 15.13p 15.20p 14.50p 15.06p 546451
12/08/2013 15.11p 15.12p 14.50p 15.06p 527586
09/08/2013 15.12p 15.12p 14.50p 15.06p 453401
08/08/2013 14.70p 15.06p 14.50p 15.06p 942965
07/08/2013 14.57p 14.94p 14.50p 14.50p 388641
06/08/2013 14.56p 14.69p 14.50p 14.50p 492481
05/08/2013 14.63p 14.69p 14.50p 14.50p 548302
02/08/2013 14.56p 14.69p 14.50p 14.50p 126635
01/08/2013 14.69p 14.69p 14.50p 14.50p 575968
31/07/2013 14.56p 14.68p 14.50p 14.50p 250408
30/07/2013 14.52p 14.68p 14.50p 14.50p 597904
29/07/2013 14.53p 14.53p 14.37p 14.50p 510442
26/07/2013 14.51p 14.51p 14.37p 14.50p 165980
25/07/2013 14.51p 14.51p 14.37p 14.50p 306280
24/07/2013 14.50p 14.60p 14.48p 14.50p 297726
23/07/2013 14.50p 14.60p 14.50p 14.50p 1494115
22/07/2013 14.12p 14.50p 13.85p 14.50p 22533
19/07/2013 14.06p 14.24p 13.85p 13.85p 47621
18/07/2013 13.95p 14.24p 13.85p 13.85p 74288
17/07/2013 13.88p 13.88p 13.85p 13.85p 296227
16/07/2013 13.91p 14.14p 13.73p 13.85p 99250
15/07/2013 13.79p 14.14p 13.73p 13.85p 1265090
12/07/2013 13.93p 14.14p 13.80p 13.85p 487618
11/07/2013 13.98p 14.14p 13.82p 13.85p 191513
10/07/2013 13.95p 14.11p 13.82p 13.85p 2484506
09/07/2013 14.02p 14.11p 13.82p 13.85p 98029
08/07/2013 13.82p 14.11p 13.82p 13.85p 48262
05/07/2013 13.89p 13.89p 13.32p 13.85p 104827
04/07/2013 13.46p 13.87p 13.32p 13.85p 269443
03/07/2013 13.38p 13.64p 13.32p 13.32p 405058
02/07/2013 13.52p 13.64p 13.32p 13.32p 87360
01/07/2013 13.43p 13.64p 13.32p 13.32p 243335
28/06/2013 13.44p 13.64p 13.32p 13.32p 763494
27/06/2013 13.46p 13.68p 13.32p 13.32p 351277
26/06/2013 13.30p 13.64p 13.28p 13.32p 207352
25/06/2013 13.38p 13.45p 13.27p 13.32p 846278
24/06/2013 13.28p 13.49p 12.99p 13.32p 816683
21/06/2013 13.67p 13.67p 13.20p 13.32p 1573344
20/06/2013 13.87p 13.90p 13.52p 13.90p 802043
19/06/2013 14.02p 14.23p 13.90p 13.90p 748667
18/06/2013 13.95p 14.24p 13.90p 13.90p 273405
17/06/2013 13.91p 14.15p 13.81p 13.90p 382052
14/06/2013 13.91p 13.91p 13.69p 13.90p 743937
13/06/2013 13.76p 13.90p 13.56p 13.90p 309812
12/06/2013 13.98p 14.24p 13.76p 13.90p 268293
11/06/2013 14.00p 14.04p 13.76p 13.90p 229508
10/06/2013 14.02p 14.27p 13.90p 13.90p 173603
07/06/2013 14.00p 14.22p 13.85p 13.90p 780534
06/06/2013 14.47p 14.49p 13.99p 14.49p 615789
05/06/2013 14.45p 14.64p 14.37p 14.49p 149905
04/06/2013 14.49p 14.55p 14.45p 14.49p 1766385
03/06/2013 14.43p 14.53p 14.27p 14.49p 405317
31/05/2013 14.55p 14.60p 14.30p 14.49p 717592
30/05/2013 14.43p 14.60p 14.34p 14.49p 1323267
29/05/2013 14.50p 14.61p 14.35p 14.49p 50793
28/05/2013 14.49p 14.68p 14.49p 14.49p 300112

*Close Price adjusted for both dividends and splits