Canada markets open in 8 hours 23 minutes

Assicurazioni Generali S.p.A. (0K78.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
14.06-0.22 (-1.57%)
At close: 06:20PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202423.6023.6323.5123.5623.5641,052
Jun 24, 202423.3123.6523.2923.5323.5347,317
Jun 21, 202423.1923.3623.1223.2323.23181,359
Jun 20, 202423.1323.3623.1723.3323.333,531,519
Jun 19, 202423.0023.2423.0623.0623.061,347,657
Jun 18, 202422.8523.0622.8823.0023.00569,554
Jun 17, 202422.7322.8622.6022.8622.862,404,814
Jun 14, 202423.1923.2322.3722.5922.59349,353
Jun 13, 202423.4623.5923.1423.2323.2342,063
Jun 12, 202423.3023.6223.2823.5323.5325,837
Jun 11, 202423.6623.7223.1123.2423.24242,691
Jun 10, 202423.8023.7323.4923.6123.6162,645
Jun 07, 202423.9524.0723.6823.8223.821,544,382
Jun 06, 202423.8523.9023.5823.8923.8982,263
Jun 05, 202423.6123.9323.7623.8423.84180,841
Jun 04, 202423.6623.7423.3923.6723.67170,157
Jun 03, 202423.6323.8323.6323.6423.64134,698
May 31, 202423.4923.6523.4823.6023.60103,769
May 30, 202423.2823.5423.3323.4723.4739,712
May 29, 202423.4423.5323.2723.3723.3728,949
May 28, 202423.5223.6323.4023.4923.496,810
May 24, 202423.3223.3723.0923.3523.35222,401
May 23, 202423.3323.4823.2823.3923.3913,295
May 22, 202423.4723.5923.2123.2623.2642,768
May 21, 202423.9223.6523.0123.1123.11484,854
May 20, 202424.2823.9823.7423.8523.85323,329
May 20, 20241.28 Dividend
May 17, 202424.8024.9624.8024.8823.60155,979
May 16, 202424.7524.8924.7224.8523.57117,771
May 15, 202424.6524.9624.6024.6123.353,135,780
May 14, 202424.5224.7224.3424.7023.437,493,161
May 13, 202424.4024.4624.3524.4623.207,222,414
May 10, 202423.9824.4824.1924.3923.147,003,569
May 09, 202423.9224.1123.8724.1022.867,285,199
May 08, 202423.8824.0723.7323.9022.674,468,472
May 07, 202423.4123.9723.3923.9222.691,908,816
May 03, 202423.1823.3023.0023.0121.8358,421
May 02, 202422.9723.3022.9523.2322.0379,746
May 01, 202422.9022.9022.9022.9021.7249,060
Apr 30, 202422.9923.0122.9022.9721.78186,671
Apr 29, 202422.8523.0322.8222.9421.7647,640
Apr 26, 202422.8122.8922.7222.8321.6685,634
Apr 25, 202422.9623.0322.6322.8521.671,424,297
Apr 24, 202423.0823.1622.9623.0021.8294,984
Apr 23, 202422.8223.1222.8423.0821.8963,838
Apr 22, 202422.6422.8522.7322.7921.6249,515
Apr 19, 202422.5622.7022.3322.6721.5051,643
Apr 18, 202422.5822.6122.4422.5321.37150,677
Apr 17, 202422.3922.6422.3822.4921.33166,732
Apr 16, 202422.6222.5022.2422.3421.19360,457
Apr 15, 202422.7922.8222.6322.6321.4736,677
Apr 12, 202422.6522.8722.7022.7621.5945,621
Apr 11, 202422.7822.8622.4322.7421.57164,975
Apr 10, 202422.9022.9622.6222.8121.631,059,479
Apr 09, 202423.1223.1222.7022.7921.6216,279
Apr 08, 202422.8623.1122.9523.0521.86125,672
Apr 05, 202422.9223.0322.7122.7721.6032,795
Apr 04, 202423.3923.5123.1323.1621.96363,573
Apr 03, 202423.4223.5423.2223.4522.25119,085
Apr 02, 202423.4523.6623.3623.4122.20380,170
Mar 28, 202423.5223.6523.4623.4622.25890,504
Mar 27, 202423.5523.6923.5123.6422.4355,260
Mar 26, 202423.4523.6123.3723.5222.3157,605
Mar 25, 202423.2323.4723.2323.4622.25159,659
Mar 22, 202423.1823.2523.1023.2022.00493,296
Mar 21, 202423.0223.2523.0223.2022.01183,057
Mar 20, 202422.8622.9922.9022.9921.8170,502
Mar 19, 202422.7322.9422.6722.8321.65100,650
Mar 18, 202422.7522.8022.6722.7621.59604,019
Mar 15, 202422.5822.8822.6122.7321.56301,928
Mar 14, 202422.6722.6922.5222.6621.4995,420
Mar 13, 202422.4022.7522.4722.6421.48266,649
Mar 12, 202422.3222.6222.3122.4821.32251,273
Mar 11, 202422.1922.3522.0822.2221.08265,677
Mar 08, 202422.1522.2422.0822.2421.10166,347
Mar 07, 202422.2322.2022.0722.0720.9393,992
Mar 06, 202422.1322.2622.1122.2021.05119,075
Mar 05, 202421.9522.1521.9622.0920.9651,649
Mar 04, 202421.9321.9921.8421.9920.86239,844
Mar 01, 202421.8622.0721.9221.9820.85207,077
Feb 29, 202421.9022.0021.8721.9220.79738,732
Feb 28, 202421.9821.9921.8321.8920.769,327
Feb 27, 202422.1922.0821.8421.9220.7959,044
Feb 26, 202422.1522.3322.0922.1320.9952,960
Feb 23, 202421.3322.2821.5122.1421.00481,278
Feb 22, 202421.1821.5021.1321.4120.3132,682
Feb 21, 202420.9321.1920.9321.1920.10315,327
Feb 20, 202420.8120.9820.8020.9319.85322,822
Feb 19, 202420.8420.8820.7020.8019.7331,332
Feb 16, 202420.7220.9520.7220.8819.801,056,582
Feb 15, 202420.6120.7120.5920.7119.6461,630
Feb 14, 202420.5320.5720.4820.5419.48158,077
Feb 13, 202420.5720.6120.4920.5519.49104,588
Feb 12, 202420.4820.5520.3520.4819.431,237,159
Feb 09, 202420.6520.6620.2820.5019.45554,093
Feb 08, 202420.6820.7220.5120.6019.54831,626
Feb 07, 202420.6620.6620.4620.5419.48843,901
Feb 06, 202420.5920.7520.5520.6219.56206,743
Feb 05, 202420.6520.6320.4520.5819.52242,299
Feb 02, 202420.6320.7020.4720.6919.63158,638
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...