Assicurazioni Generali SPA (0K78) Share Price

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

Date Open High Low Close* Volume
20/02/2018 15.39p 15.51p 15.39p 15.40p 67666
19/02/2018 15.57p 15.59p 15.35p 15.40p 58436
16/02/2018 15.51p 15.54p 15.43p 15.48p 1002596
15/02/2018 15.45p 15.52p 15.34p 15.45p 535686
14/02/2018 15.27p 15.40p 15.07p 15.39p 393185
13/02/2018 15.47p 15.47p 15.15p 15.30p 990745
12/02/2018 15.49p 15.60p 15.44p 15.45p 390326
09/02/2018 15.42p 15.56p 15.26p 15.36p 1049145
08/02/2018 15.64p 15.79p 15.44p 15.45p 244280
07/02/2018 15.35p 15.77p 15.23p 15.65p 684327
06/02/2018 15.32p 15.45p 15.30p 15.32p 278878
05/02/2018 15.81p 15.85p 15.69p 15.83p 152163
02/02/2018 16.03p 16.03p 15.79p 15.84p 370235
01/02/2018 16.05p 16.12p 15.92p 16.06p 3543904
31/01/2018 16.05p 16.07p 15.91p 16.05p 134621
30/01/2018 16.08p 16.24p 15.94p 16.09p 2944522
29/01/2018 16.23p 16.32p 16.20p 16.27p 54970
26/01/2018 16.18p 16.23p 16.08p 16.19p 235859
25/01/2018 16.23p 16.31p 16.15p 16.21p 158757
24/01/2018 16.07p 16.44p 16.03p 16.23p 189689
23/01/2018 16.26p 16.26p 16.03p 16.08p 96118
22/01/2018 16.15p 16.23p 16.09p 16.13p 113174
19/01/2018 15.84p 16.33p 15.84p 16.31p 738365
18/01/2018 15.72p 15.85p 15.66p 15.76p 188912
17/01/2018 15.81p 15.85p 15.65p 15.65p 713488
16/01/2018 15.73p 15.89p 15.72p 15.89p 585024
15/01/2018 15.61p 15.76p 15.60p 15.64p 61319
12/01/2018 15.60p 15.66p 15.54p 15.55p 232821
11/01/2018 15.75p 15.84p 15.59p 15.83p 96837
10/01/2018 15.40p 15.80p 15.39p 15.75p 453974
09/01/2018 15.20p 15.45p 15.20p 15.30p 131525
08/01/2018 15.25p 15.26p 15.16p 15.21p 114359
05/01/2018 15.10p 15.20p 15.06p 15.14p 108725
04/01/2018 14.90p 15.11p 14.90p 15.06p 286533
03/01/2018 15.06p 15.08p 14.79p 14.89p 578730
02/01/2018 15.18p 15.23p 15.02p 15.05p 185538
29/12/2017 15.43p 15.43p 15.15p 15.20p 73242
28/12/2017 15.24p 15.44p 15.24p 15.40p 95516
27/12/2017 15.28p 15.35p 15.20p 15.35p 219860
22/12/2017 15.17p 15.26p 15.16p 15.16p 69859
21/12/2017 15.27p 15.27p 15.07p 15.18p 129704
20/12/2017 15.45p 15.48p 15.29p 15.44p 279073
19/12/2017 15.49p 15.56p 15.37p 15.52p 145589
18/12/2017 15.54p 15.63p 15.43p 15.56p 564035
15/12/2017 15.37p 15.50p 15.36p 15.37p 256668
14/12/2017 15.32p 15.57p 15.32p 15.51p 819966
13/12/2017 15.34p 15.52p 15.29p 15.43p 832820
12/12/2017 15.31p 15.31p 15.22p 15.27p 1172089
11/12/2017 15.29p 15.35p 15.28p 15.31p 935984
08/12/2017 15.28p 15.39p 15.23p 15.27p 828709
07/12/2017 15.12p 15.24p 15.08p 15.23p 496148
06/12/2017 15.10p 15.18p 15.02p 15.07p 827451
05/12/2017 15.24p 15.28p 15.16p 15.26p 323644
04/12/2017 15.24p 15.27p 15.16p 15.23p 839327
01/12/2017 15.37p 15.37p 15.06p 15.18p 827899
30/11/2017 15.24p 15.44p 15.21p 15.40p 549816
29/11/2017 15.19p 15.33p 15.16p 15.23p 971556
28/11/2017 15.03p 15.14p 15.00p 15.06p 456628
27/11/2017 15.17p 15.31p 15.02p 15.17p 539238
24/11/2017 15.18p 15.30p 15.16p 15.19p 771867
23/11/2017 15.16p 15.24p 15.15p 15.15p 1440602
22/11/2017 15.24p 15.29p 15.20p 15.23p 154576
21/11/2017 15.28p 15.38p 15.22p 15.35p 144200
20/11/2017 15.18p 15.32p 15.12p 15.32p 194201
17/11/2017 15.27p 15.32p 15.16p 15.28p 389234
16/11/2017 15.28p 15.33p 15.12p 15.27p 240708
15/11/2017 15.27p 15.34p 15.18p 15.28p 382928
14/11/2017 15.55p 15.55p 15.30p 15.35p 364561
13/11/2017 15.79p 15.79p 15.47p 15.60p 152653
10/11/2017 15.57p 15.83p 15.48p 15.75p 824262
09/11/2017 15.67p 15.67p 15.51p 15.67p 765325
08/11/2017 15.68p 15.69p 15.55p 15.69p 368170
07/11/2017 15.62p 15.70p 15.60p 15.66p 1533628
06/11/2017 15.71p 15.73p 15.62p 15.71p 1430425
03/11/2017 15.94p 15.94p 15.68p 15.77p 575006
02/11/2017 15.86p 15.94p 15.74p 15.89p 761964
01/11/2017 15.77p 15.93p 15.73p 15.93p 454226
31/10/2017 15.78p 15.81p 15.64p 15.77p 833670
30/10/2017 15.67p 15.74p 15.61p 15.67p 967619
27/10/2017 15.90p 15.92p 15.59p 15.65p 271076
26/10/2017 15.60p 15.90p 15.56p 15.77p 336150
25/10/2017 15.77p 15.82p 15.57p 15.60p 438797
24/10/2017 15.59p 15.77p 15.59p 15.73p 300501
23/10/2017 15.58p 15.66p 15.53p 15.61p 853211
20/10/2017 15.40p 15.51p 15.36p 15.39p 350829
19/10/2017 15.36p 15.43p 15.19p 15.22p 554801
18/10/2017 15.28p 15.47p 15.25p 15.45p 579929
17/10/2017 15.48p 15.51p 15.26p 15.31p 507701
16/10/2017 15.43p 15.53p 15.40p 15.40p 407369
13/10/2017 15.61p 15.74p 15.31p 15.44p 293419
12/10/2017 15.56p 15.70p 15.53p 15.57p 1401391
11/10/2017 15.53p 15.65p 15.53p 15.53p 785807
10/10/2017 15.60p 15.77p 15.55p 15.55p 874348
09/10/2017 15.63p 15.77p 15.63p 15.65p 119573
06/10/2017 15.65p 15.80p 15.56p 15.66p 597398
05/10/2017 15.56p 15.72p 15.56p 15.56p 118031
04/10/2017 15.89p 16.06p 15.47p 15.69p 128307
03/10/2017 15.79p 15.96p 15.78p 15.89p 545211
02/10/2017 15.80p 15.94p 15.65p 15.78p 441918
29/09/2017 15.56p 15.76p 15.47p 15.73p 711399
28/09/2017 15.56p 15.67p 15.47p 15.47p 187054
27/09/2017 15.32p 15.48p 15.20p 15.48p 384820
26/09/2017 15.35p 15.52p 15.20p 15.20p 86655
25/09/2017 15.51p 15.69p 15.51p 15.51p 270050
22/09/2017 15.59p 15.74p 15.58p 15.59p 116802
21/09/2017 15.58p 15.72p 15.52p 15.58p 215438
20/09/2017 15.52p 15.69p 15.38p 15.52p 107893
19/09/2017 15.50p 15.65p 15.38p 15.50p 239754
18/09/2017 15.39p 15.50p 15.39p 15.39p 273584
15/09/2017 15.47p 15.63p 15.47p 15.47p 392256
14/09/2017 15.57p 15.76p 15.57p 15.57p 770296
13/09/2017 15.57p 15.71p 15.51p 15.57p 393224
12/09/2017 15.51p 15.62p 15.35p 15.51p 260449
11/09/2017 15.06p 15.35p 14.99p 15.35p 599800
08/09/2017 14.99p 15.13p 14.99p 14.99p 165995
07/09/2017 15.19p 15.28p 15.03p 15.03p 308057
06/09/2017 15.03p 15.23p 15.03p 15.03p 314350
05/09/2017 15.23p 15.36p 14.94p 15.06p 234925
04/09/2017 15.15p 15.28p 15.02p 15.15p 456655
01/09/2017 15.07p 15.20p 15.07p 15.07p 113650
31/08/2017 15.07p 15.15p 15.05p 15.07p 572970
30/08/2017 15.05p 15.16p 14.94p 15.05p 271630
29/08/2017 15.12p 15.32p 14.94p 14.94p 298751
25/08/2017 15.23p 15.36p 15.23p 15.23p 230465
24/08/2017 15.27p 15.40p 15.09p 15.27p 350934
23/08/2017 15.28p 15.42p 15.27p 15.28p 355958
22/08/2017 15.43p 15.55p 15.27p 15.27p 1034048
21/08/2017 15.44p 15.62p 15.44p 15.44p 135860
18/08/2017 15.28p 15.53p 15.28p 15.45p 186332
17/08/2017 15.53p 15.69p 15.53p 15.53p 179783
16/08/2017 15.59p 15.69p 15.50p 15.59p 534479
15/08/2017 15.50p 15.50p 15.39p 15.50p 0
14/08/2017 15.49p 15.61p 15.48p 15.49p 672133
11/08/2017 15.66p 15.84p 15.32p 15.48p 395604
10/08/2017 15.84p 15.98p 15.53p 15.66p 205655
09/08/2017 15.96p 16.15p 15.77p 15.77p 601265
08/08/2017 16.05p 16.23p 15.93p 16.05p 332476
07/08/2017 15.93p 16.08p 15.82p 15.93p 324508
04/08/2017 15.82p 15.98p 15.77p 15.82p 796551
03/08/2017 15.79p 15.96p 15.60p 15.77p 516315
02/08/2017 15.50p 15.82p 15.32p 15.82p 1401003
01/08/2017 15.32p 15.48p 15.27p 15.32p 403058
31/07/2017 15.27p 15.42p 15.16p 15.27p 356983
28/07/2017 15.34p 15.52p 15.16p 15.16p 453706
27/07/2017 15.29p 15.48p 15.29p 15.29p 1015698
26/07/2017 15.31p 15.47p 15.28p 15.31p 403494
25/07/2017 14.97p 15.28p 14.97p 15.28p 419559
24/07/2017 15.09p 15.20p 14.89p 15.09p 289282
21/07/2017 15.19p 15.35p 15.10p 15.19p 182129
20/07/2017 15.27p 15.39p 15.10p 15.10p 578640
19/07/2017 15.31p 15.44p 15.31p 15.31p 288057
18/07/2017 15.39p 15.58p 15.39p 15.39p 278997
17/07/2017 15.41p 15.55p 15.41p 15.41p 361794
14/07/2017 15.41p 15.55p 15.34p 15.41p 413102
13/07/2017 15.19p 15.39p 15.02p 15.34p 914186
12/07/2017 15.02p 15.15p 15.02p 15.02p 851190
11/07/2017 15.05p 15.20p 15.03p 15.05p 377287
10/07/2017 15.03p 15.16p 14.90p 15.03p 329743
07/07/2017 15.06p 15.20p 14.90p 14.90p 224176
06/07/2017 14.77p 14.94p 14.68p 14.94p 391918
05/07/2017 14.68p 14.81p 14.68p 14.68p 158140
04/07/2017 14.55p 14.72p 14.48p 14.69p 138969
03/07/2017 14.49p 14.62p 14.40p 14.48p 162072
30/06/2017 14.62p 14.76p 14.46p 14.46p 338190
29/06/2017 14.60p 14.71p 14.44p 14.60p 272998
28/06/2017 14.28p 14.44p 14.28p 14.44p 569453
27/06/2017 14.51p 14.66p 14.36p 14.36p 411526
26/06/2017 14.47p 14.64p 14.47p 14.48p 358617
23/06/2017 14.52p 14.68p 14.37p 14.52p 212837
22/06/2017 14.61p 14.80p 14.57p 14.61p 0
21/06/2017 14.43p 14.57p 14.27p 14.57p 0
20/06/2017 14.65p 14.77p 14.32p 14.49p 0
19/06/2017 14.59p 14.73p 14.50p 14.59p 0
16/06/2017 14.50p 14.59p 14.42p 14.50p 1993773
15/06/2017 14.56p 14.56p 14.41p 14.56p 19273104
14/06/2017 14.49p 14.69p 14.49p 14.52p 1417809
13/06/2017 14.27p 14.51p 14.27p 14.44p 879366
12/06/2017 14.15p 14.32p 14.13p 14.28p 2415741
09/06/2017 14.01p 14.16p 13.98p 14.02p 148554
08/06/2017 13.77p 14.03p 13.74p 13.94p 399046
07/06/2017 13.74p 13.86p 13.66p 13.74p 182736
06/06/2017 13.82p 13.84p 13.65p 13.65p 1153065
05/06/2017 14.10p 14.10p 13.82p 13.94p 206263
02/06/2017 14.24p 14.33p 14.04p 14.09p 268813
01/06/2017 14.03p 14.20p 13.99p 14.18p 406790
31/05/2017 13.91p 14.17p 13.84p 14.06p 6831315
30/05/2017 14.01p 14.01p 13.80p 13.86p 4220757
26/05/2017 14.38p 14.39p 14.16p 14.35p 2686413
25/05/2017 14.51p 14.51p 14.35p 14.35p 3557254
24/05/2017 14.64p 14.66p 14.43p 14.48p 1735377
23/05/2017 14.63p 14.70p 14.60p 14.63p 2919053
22/05/2017 14.56p 14.74p 14.46p 14.57p 2661941
19/05/2017 15.07p 15.24p 15.02p 15.23p 2229515
18/05/2017 14.81p 15.08p 14.65p 14.98p 1480776
17/05/2017 14.92p 15.00p 14.78p 14.92p 3344147
16/05/2017 14.89p 15.10p 14.89p 15.05p 2337054
15/05/2017 14.82p 14.93p 14.79p 14.82p 1582844
12/05/2017 14.85p 14.90p 14.75p 14.85p 114914
11/05/2017 15.14p 15.29p 14.65p 14.80p 3413135
10/05/2017 15.34p 15.39p 15.27p 15.34p 815822

*Close Price adjusted for both dividends and splits