Assicurazioni Generali S.p.A. (GM.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
At close: 04:25PM BST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 23.35 | 23.35 | 23.26 | 23.31 | 23.31 | 1,325 |
| Jun 26, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jun 25, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jun 24, 2024 | 23.54 | 23.65 | 23.53 | 23.60 | 23.60 | 25 |
| Jun 21, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Jun 20, 2024 | 23.27 | 23.34 | 23.27 | 23.34 | 23.34 | 774 |
| Jun 19, 2024 | 23.17 | 23.17 | 23.14 | 23.14 | 23.14 | 900 |
| Jun 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,244 |
| Jun 17, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Jun 14, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Jun 13, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Jun 12, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Jun 11, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Jun 10, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Jun 07, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Jun 06, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 465 |
| Jun 05, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 04, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 03, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| May 31, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| May 30, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| May 29, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 509 |
| May 28, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| May 24, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| May 23, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| May 22, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| May 21, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 479 |
| May 20, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 249 |
| May 20, 2024 | 1.28 Dividend | |||||
| May 17, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 22.81 | - |
| May 16, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 22.81 | - |
| May 15, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 22.81 | - |
| May 14, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 22.81 | - |
| May 13, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 22.81 | - |
| May 10, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 22.81 | - |
| May 09, 2024 | 24.00 | 24.09 | 23.88 | 24.09 | 22.81 | 3,494 |
| May 08, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.97 | - |
| May 07, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.97 | - |
| May 03, 2024 | 23.23 | 23.24 | 23.20 | 23.20 | 21.97 | 1,364 |
| May 02, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.43 | - |
| May 01, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.43 | - |
| Apr 30, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.43 | - |
| Apr 29, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.43 | - |
| Apr 26, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.43 | - |
| Apr 25, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.43 | 10 |
| Apr 24, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.24 | - |
| Apr 23, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.24 | - |
| Apr 22, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.24 | - |
| Apr 19, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.24 | - |
| Apr 18, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.24 | 300 |
| Apr 17, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.54 | - |
| Apr 16, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.54 | - |
| Apr 15, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.54 | - |
| Apr 12, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.54 | - |
| Apr 11, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.54 | 409 |
| Apr 10, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.29 | - |
| Apr 09, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.29 | - |
| Apr 08, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.29 | - |
| Apr 05, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.29 | - |
| Apr 04, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.29 | - |
| Apr 03, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.29 | - |
| Apr 02, 2024 | 23.59 | 23.59 | 23.53 | 23.55 | 22.29 | 777 |
| Mar 28, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 22.32 | - |
| Mar 27, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 22.32 | - |
| Mar 26, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 22.32 | 205 |
| Mar 25, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 22, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 21, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 20, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 19, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 18, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 15, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 14, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 13, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 12, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | - |
| Mar 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.07 | 511 |
| Mar 08, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.04 | - |
| Mar 07, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.04 | - |
| Mar 06, 2024 | 22.13 | 22.22 | 22.13 | 22.22 | 21.04 | 600 |
| Mar 05, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20.75 | - |
| Mar 04, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20.75 | 300 |
| Mar 01, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.03 | - |
| Feb 29, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.03 | - |
| Feb 28, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.03 | - |
| Feb 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.03 | - |
| Feb 26, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.03 | - |
| Feb 23, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.03 | 500 |
| Feb 22, 2024 | 21.35 | 21.48 | 21.32 | 21.41 | 20.27 | 26 |
| Feb 21, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 20, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 19, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 16, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 15, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 14, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 13, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 12, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 09, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 08, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | - |
| Feb 07, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.39 | 420 |
| Feb 06, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.47 | 634 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.