Assicurazioni Generali SPA (0K78) Share Price

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

Date Open High Low Close* Volume
22/07/2016 11.24p 11.34p 11.23p 11.24p 38687
21/07/2016 11.39p 11.44p 11.24p 11.36p 666660
20/07/2016 11.26p 11.41p 11.17p 11.39p 177273
19/07/2016 11.38p 11.41p 11.04p 11.13p 452610
18/07/2016 11.27p 11.47p 11.23p 11.40p 127292
15/07/2016 11.34p 11.44p 11.17p 11.23p 94001
14/07/2016 11.23p 11.54p 11.19p 11.47p 756872
13/07/2016 11.18p 11.26p 11.06p 11.15p 967004
12/07/2016 10.73p 11.28p 10.73p 11.22p 835898
11/07/2016 10.67p 10.72p 10.39p 10.65p 272766
08/07/2016 9.90p 10.60p 9.90p 10.53p 1816492
07/07/2016 9.90p 10.09p 9.81p 9.88p 446870
06/07/2016 10.11p 10.11p 9.76p 9.78p 1451100
05/07/2016 10.29p 10.35p 10.12p 10.15p 942802
04/07/2016 10.71p 10.71p 10.26p 10.27p 422648
01/07/2016 10.77p 10.77p 10.44p 10.65p 511125
30/06/2016 10.34p 10.56p 10.17p 10.43p 895012
29/06/2016 10.28p 10.53p 10.28p 10.39p 722338
28/06/2016 10.24p 10.50p 10.15p 10.25p 1435389
27/06/2016 11.06p 11.06p 9.93p 10.02p 811777
24/06/2016 11.16p 11.47p 10.93p 11.07p 1369702
23/06/2016 12.64p 13.12p 12.54p 12.94p 503341
22/06/2016 12.55p 12.67p 12.44p 12.56p 382663
21/06/2016 12.31p 12.54p 12.23p 12.44p 192115
20/06/2016 12.16p 12.40p 12.15p 12.31p 272750
17/06/2016 11.56p 11.95p 11.56p 11.94p 6873374
16/06/2016 11.47p 11.50p 11.27p 11.45p 805827
15/06/2016 11.72p 11.83p 11.61p 11.72p 628139
14/06/2016 11.81p 12.01p 11.54p 11.61p 2594945
13/06/2016 12.14p 12.14p 11.88p 11.88p 959361
10/06/2016 12.81p 12.81p 12.26p 12.27p 378641
09/06/2016 12.97p 13.03p 12.82p 12.97p 375547
08/06/2016 12.94p 12.99p 12.77p 12.94p 691447
07/06/2016 12.57p 12.78p 12.57p 12.73p 946785
06/06/2016 12.47p 12.54p 12.41p 12.47p 2531554
03/06/2016 12.93p 12.93p 12.44p 12.49p 625364
02/06/2016 12.96p 13.08p 12.82p 12.82p 2224394
01/06/2016 13.04p 13.04p 12.89p 13.02p 174511
31/05/2016 13.21p 13.32p 13.02p 13.07p 2154958
27/05/2016 12.94p 13.12p 12.92p 13.07p 2118484
26/05/2016 12.97p 13.09p 12.85p 12.97p 4593766
25/05/2016 12.80p 13.08p 12.80p 12.97p 3200704
24/05/2016 12.13p 12.85p 12.13p 12.78p 4847515
23/05/2016 12.22p 12.36p 12.07p 12.20p 2769165
20/05/2016 12.57p 12.75p 12.57p 12.72p 537602
19/05/2016 12.63p 12.70p 12.48p 12.49p 277997
18/05/2016 12.32p 12.70p 12.32p 12.60p 2428858
17/05/2016 12.65p 12.79p 12.31p 12.39p 6698165
16/05/2016 12.42p 12.61p 12.31p 12.56p 5829674
13/05/2016 12.52p 12.64p 12.29p 12.52p 3428341
12/05/2016 12.81p 12.81p 12.52p 12.53p 5468126
11/05/2016 13.23p 13.23p 12.98p 13.09p 2343522
10/05/2016 13.04p 13.28p 13.04p 13.19p 5097912
09/05/2016 13.09p 13.12p 12.90p 12.95p 2049750
06/05/2016 13.01p 13.06p 12.73p 12.82p 1158472
05/05/2016 13.06p 13.16p 12.83p 12.91p 347196
04/05/2016 13.01p 13.12p 12.89p 13.01p 794921
03/05/2016 13.35p 13.35p 12.92p 13.06p 207605
29/04/2016 13.56p 13.63p 13.23p 13.27p 1013627
28/04/2016 13.64p 13.78p 13.38p 13.63p 305183
27/04/2016 13.78p 13.87p 13.63p 13.78p 410708
26/04/2016 13.80p 13.93p 13.68p 13.80p 566699
25/04/2016 13.78p 13.81p 13.60p 13.77p 887866
22/04/2016 13.64p 13.85p 13.56p 13.80p 614007
21/04/2016 13.41p 13.65p 13.34p 13.56p 777559
20/04/2016 13.19p 13.38p 13.11p 13.32p 595721
19/04/2016 13.19p 13.38p 13.17p 13.33p 1468524
18/04/2016 13.03p 13.23p 12.74p 13.17p 882622
15/04/2016 13.33p 13.33p 13.18p 13.19p 891714
14/04/2016 13.13p 13.32p 12.96p 13.23p 571637
13/04/2016 12.70p 13.23p 12.70p 13.10p 688150
12/04/2016 12.73p 12.82p 12.39p 12.47p 788603
11/04/2016 12.38p 12.66p 12.26p 12.66p 386510
08/04/2016 12.11p 12.51p 12.10p 12.36p 1332480
07/04/2016 12.31p 12.31p 11.93p 12.04p 3755821
06/04/2016 12.32p 12.41p 12.15p 12.30p 2678137
05/04/2016 12.53p 12.79p 12.15p 12.27p 1057291
04/04/2016 12.78p 12.95p 12.62p 12.79p 148904
01/04/2016 12.91p 13.07p 12.70p 12.81p 674509
31/03/2016 13.09p 13.13p 12.90p 13.07p 1361339
30/03/2016 13.14p 13.25p 13.02p 13.14p 522185
29/03/2016 13.03p 13.22p 12.91p 13.05p 179917
24/03/2016 13.18p 13.19p 12.85p 13.01p 212244
23/03/2016 13.34p 13.45p 13.17p 13.19p 256213
22/03/2016 13.41p 13.41p 13.15p 13.27p 1858777
21/03/2016 13.62p 13.78p 13.35p 13.48p 391432
18/03/2016 13.90p 13.91p 13.44p 13.56p 2394768
17/03/2016 14.05p 14.06p 13.61p 13.87p 822547
16/03/2016 13.73p 13.98p 13.73p 13.87p 740297
15/03/2016 13.72p 13.77p 13.51p 13.70p 1906557
14/03/2016 14.01p 14.09p 13.60p 13.69p 1809074
11/03/2016 13.23p 13.91p 13.21p 13.81p 1053127
10/03/2016 13.02p 13.70p 12.85p 13.01p 1084571
09/03/2016 12.85p 13.14p 12.85p 13.01p 705510
08/03/2016 12.66p 12.93p 12.55p 12.93p 869618
07/03/2016 12.94p 12.99p 12.57p 12.66p 595150
04/03/2016 13.19p 13.20p 12.81p 12.90p 561649
03/03/2016 13.14p 13.22p 12.99p 13.14p 773536
02/03/2016 12.93p 13.17p 12.90p 13.06p 342765
01/03/2016 12.75p 12.98p 12.67p 12.90p 1246681
29/02/2016 12.68p 12.83p 12.48p 12.81p 655059
26/02/2016 12.36p 12.79p 12.36p 12.77p 846784
25/02/2016 12.10p 12.26p 11.95p 12.22p 1055344
24/02/2016 12.10p 12.17p 11.85p 11.95p 1274999
23/02/2016 12.07p 12.23p 11.95p 12.17p 760421
22/02/2016 11.84p 12.18p 11.84p 12.10p 316199
19/02/2016 11.78p 11.85p 11.55p 11.64p 1184133
18/02/2016 12.00p 12.15p 11.83p 11.84p 911638
17/02/2016 11.68p 11.98p 11.55p 11.91p 1001032
16/02/2016 11.68p 11.71p 11.41p 11.55p 829863
15/02/2016 11.44p 11.69p 11.41p 11.59p 744325
12/02/2016 11.23p 11.28p 10.94p 11.22p 715257
11/02/2016 11.76p 11.97p 10.96p 11.16p 1787959
10/02/2016 11.54p 12.20p 11.41p 11.97p 1769738
09/02/2016 11.88p 12.21p 11.30p 11.44p 853073
08/02/2016 12.27p 12.57p 11.82p 11.90p 1599630
05/02/2016 12.56p 12.68p 12.14p 12.27p 1493169
04/02/2016 12.73p 12.87p 12.19p 12.56p 1239341
03/02/2016 13.06p 13.10p 12.49p 12.76p 1584194
02/02/2016 13.54p 13.56p 12.94p 13.10p 545280
01/02/2016 13.81p 13.81p 13.43p 13.51p 275956
29/01/2016 13.65p 13.79p 13.44p 13.65p 1038271
28/01/2016 13.90p 13.98p 13.28p 13.44p 977311
27/01/2016 14.13p 14.13p 13.76p 13.84p 4731107
26/01/2016 14.44p 14.69p 13.90p 14.10p 940735
25/01/2016 15.02p 15.05p 14.50p 14.69p 583375
22/01/2016 15.03p 15.19p 14.84p 15.05p 1337526
21/01/2016 14.55p 14.94p 14.38p 14.85p 450863
20/01/2016 14.85p 14.93p 14.42p 14.52p 1165111
19/01/2016 15.30p 15.34p 15.01p 15.14p 380464
18/01/2016 15.40p 15.51p 14.90p 15.04p 483842
15/01/2016 15.68p 15.72p 15.36p 15.49p 2465846
14/01/2016 15.78p 15.83p 15.57p 15.76p 1358270
13/01/2016 15.76p 16.08p 15.76p 15.92p 1284345
12/01/2016 15.48p 15.72p 15.45p 15.64p 1076959
11/01/2016 15.69p 15.80p 15.40p 15.52p 1995023
08/01/2016 16.08p 16.25p 15.86p 15.92p 1287425
07/01/2016 15.87p 16.16p 15.61p 16.01p 1926158
06/01/2016 16.20p 16.33p 15.89p 16.03p 1938464
05/01/2016 16.25p 16.37p 16.03p 16.23p 1036246
04/01/2016 16.81p 16.81p 16.07p 16.26p 2019543
31/12/2015 16.92p 17.01p 16.84p 16.92p 0
30/12/2015 17.01p 17.11p 16.80p 17.01p 201634
29/12/2015 16.90p 17.09p 16.89p 17.07p 535991
24/12/2015 16.92p 17.00p 16.68p 16.92p 0
23/12/2015 16.84p 16.92p 16.75p 16.84p 97588
22/12/2015 16.82p 16.92p 16.60p 16.78p 422058
21/12/2015 16.92p 17.05p 16.73p 16.92p 516646
18/12/2015 17.03p 17.18p 16.69p 16.84p 919324
17/12/2015 17.18p 17.31p 17.12p 17.18p 573232
16/12/2015 16.88p 16.98p 16.77p 16.88p 1512121
15/12/2015 16.61p 16.91p 16.57p 16.78p 726658
14/12/2015 16.95p 17.08p 16.44p 16.57p 813476
11/12/2015 17.09p 17.15p 16.72p 16.88p 1069751
10/12/2015 17.11p 17.26p 16.97p 17.11p 737526
09/12/2015 17.27p 17.30p 17.07p 17.26p 345198
08/12/2015 17.47p 17.49p 17.08p 17.26p 228319
07/12/2015 17.42p 17.53p 17.39p 17.42p 863512
04/12/2015 17.22p 17.38p 17.10p 17.22p 540197
03/12/2015 17.75p 18.09p 17.28p 17.38p 1480395
02/12/2015 17.89p 17.97p 17.55p 17.69p 743652
01/12/2015 17.97p 18.04p 17.86p 17.97p 907442
30/11/2015 17.76p 18.01p 17.75p 17.95p 438132
27/11/2015 17.75p 17.89p 17.75p 17.75p 361324
26/11/2015 17.73p 17.89p 17.73p 17.73p 1708339
25/11/2015 17.48p 17.86p 17.43p 17.85p 902722
24/11/2015 17.75p 17.75p 17.39p 17.39p 609128
23/11/2015 17.76p 17.85p 17.68p 17.76p 544341
20/11/2015 17.74p 17.85p 17.53p 17.72p 174682
19/11/2015 17.86p 17.89p 17.65p 17.67p 223714
18/11/2015 17.66p 17.83p 17.59p 17.66p 467368
17/11/2015 17.26p 17.73p 17.26p 17.63p 1607631
16/11/2015 17.08p 17.26p 17.08p 17.08p 622771
13/11/2015 17.23p 17.46p 17.14p 17.23p 437867
12/11/2015 17.58p 17.70p 17.22p 17.39p 536137
11/11/2015 17.48p 17.69p 17.41p 17.66p 765207
10/11/2015 17.41p 17.50p 17.23p 17.41p 690801
09/11/2015 17.60p 17.64p 17.19p 17.42p 471640
06/11/2015 17.19p 17.63p 17.16p 17.55p 527749
05/11/2015 17.37p 17.50p 17.01p 17.16p 1659661
04/11/2015 17.52p 17.62p 17.19p 17.33p 339001
03/11/2015 17.38p 17.69p 17.38p 17.56p 1141268
02/11/2015 17.16p 17.41p 17.13p 17.33p 511328
30/10/2015 17.21p 17.25p 17.07p 17.21p 212822
29/10/2015 17.29p 17.34p 16.95p 17.09p 655718
28/10/2015 17.07p 17.25p 17.06p 17.25p 1159961
27/10/2015 17.00p 17.13p 16.97p 17.00p 1025032
26/10/2015 17.09p 17.26p 16.94p 17.09p 1553439
23/10/2015 17.09p 17.37p 17.05p 17.26p 708899
22/10/2015 16.43p 17.09p 16.43p 16.97p 1490849
21/10/2015 16.55p 16.58p 16.33p 16.55p 645212
20/10/2015 16.55p 16.55p 16.34p 16.38p 501841
19/10/2015 16.58p 16.67p 16.47p 16.58p 93581
16/10/2015 16.47p 16.65p 16.45p 16.49p 656209
15/10/2015 16.17p 16.37p 16.17p 16.33p 2917927
14/10/2015 16.25p 16.26p 16.01p 16.08p 1176105
13/10/2015 16.51p 16.52p 16.27p 16.33p 816124
12/10/2015 16.67p 16.75p 16.36p 16.51p 362422
09/10/2015 16.75p 16.82p 16.53p 16.75p 376484
08/10/2015 16.53p 16.58p 16.39p 16.53p 477685

*Close Price adjusted for both dividends and splits