Assicurazioni Generali S.p.A. (0K78.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:20PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 23.49 | 23.65 | 23.48 | 23.60 | 23.60 | 103,769 |
| 30 May 2024 | 23.28 | 23.54 | 23.33 | 23.47 | 23.47 | 39,712 |
| 29 May 2024 | 23.44 | 23.53 | 23.27 | 23.37 | 23.37 | 28,949 |
| 28 May 2024 | 23.52 | 23.63 | 23.40 | 23.49 | 23.49 | 6,810 |
| 24 May 2024 | 23.32 | 23.37 | 23.09 | 23.35 | 23.35 | 222,401 |
| 23 May 2024 | 23.33 | 23.48 | 23.28 | 23.39 | 23.39 | 13,295 |
| 22 May 2024 | 23.47 | 23.59 | 23.21 | 23.26 | 23.26 | 42,768 |
| 21 May 2024 | 23.92 | 23.65 | 23.01 | 23.11 | 23.11 | 484,854 |
| 20 May 2024 | 24.28 | 23.98 | 23.74 | 23.85 | 23.85 | 323,329 |
| 20 May 2024 | 1.28 Dividend | |||||
| 17 May 2024 | 24.80 | 24.96 | 24.80 | 24.88 | 23.60 | 155,979 |
| 16 May 2024 | 24.75 | 24.89 | 24.72 | 24.85 | 23.57 | 117,771 |
| 15 May 2024 | 24.65 | 24.96 | 24.60 | 24.61 | 23.35 | 3,135,780 |
| 14 May 2024 | 24.52 | 24.72 | 24.34 | 24.70 | 23.43 | 7,493,161 |
| 13 May 2024 | 24.40 | 24.46 | 24.35 | 24.46 | 23.20 | 7,222,414 |
| 10 May 2024 | 23.98 | 24.48 | 24.19 | 24.39 | 23.14 | 7,003,569 |
| 09 May 2024 | 23.92 | 24.11 | 23.87 | 24.10 | 22.86 | 7,285,199 |
| 08 May 2024 | 23.88 | 24.07 | 23.73 | 23.90 | 22.67 | 4,468,472 |
| 07 May 2024 | 23.41 | 23.97 | 23.39 | 23.92 | 22.69 | 1,908,816 |
| 03 May 2024 | 23.18 | 23.30 | 23.00 | 23.01 | 21.83 | 58,421 |
| 02 May 2024 | 22.97 | 23.30 | 22.95 | 23.23 | 22.03 | 79,746 |
| 01 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.72 | 49,060 |
| 30 Apr 2024 | 22.99 | 23.01 | 22.90 | 22.97 | 21.78 | 186,671 |
| 29 Apr 2024 | 22.85 | 23.03 | 22.82 | 22.94 | 21.76 | 47,640 |
| 26 Apr 2024 | 22.81 | 22.89 | 22.72 | 22.83 | 21.66 | 85,634 |
| 25 Apr 2024 | 22.96 | 23.03 | 22.63 | 22.85 | 21.67 | 1,424,297 |
| 24 Apr 2024 | 23.08 | 23.16 | 22.96 | 23.00 | 21.82 | 94,984 |
| 23 Apr 2024 | 22.82 | 23.12 | 22.84 | 23.08 | 21.89 | 63,838 |
| 22 Apr 2024 | 22.64 | 22.85 | 22.73 | 22.79 | 21.62 | 49,515 |
| 19 Apr 2024 | 22.56 | 22.70 | 22.33 | 22.67 | 21.50 | 51,643 |
| 18 Apr 2024 | 22.58 | 22.61 | 22.44 | 22.53 | 21.37 | 150,677 |
| 17 Apr 2024 | 22.39 | 22.64 | 22.38 | 22.49 | 21.33 | 166,732 |
| 16 Apr 2024 | 22.62 | 22.50 | 22.24 | 22.34 | 21.19 | 360,457 |
| 15 Apr 2024 | 22.79 | 22.82 | 22.63 | 22.63 | 21.47 | 36,677 |
| 12 Apr 2024 | 22.65 | 22.87 | 22.70 | 22.76 | 21.59 | 45,621 |
| 11 Apr 2024 | 22.78 | 22.86 | 22.43 | 22.74 | 21.57 | 164,975 |
| 10 Apr 2024 | 22.90 | 22.96 | 22.62 | 22.81 | 21.63 | 1,059,479 |
| 09 Apr 2024 | 23.12 | 23.12 | 22.70 | 22.79 | 21.62 | 16,279 |
| 08 Apr 2024 | 22.86 | 23.11 | 22.95 | 23.05 | 21.86 | 125,672 |
| 05 Apr 2024 | 22.92 | 23.03 | 22.71 | 22.77 | 21.60 | 32,795 |
| 04 Apr 2024 | 23.39 | 23.51 | 23.13 | 23.16 | 21.96 | 363,573 |
| 03 Apr 2024 | 23.42 | 23.54 | 23.22 | 23.45 | 22.25 | 119,085 |
| 02 Apr 2024 | 23.45 | 23.66 | 23.36 | 23.41 | 22.20 | 380,170 |
| 28 Mar 2024 | 23.52 | 23.65 | 23.46 | 23.46 | 22.25 | 890,504 |
| 27 Mar 2024 | 23.55 | 23.69 | 23.51 | 23.64 | 22.43 | 55,260 |
| 26 Mar 2024 | 23.45 | 23.61 | 23.37 | 23.52 | 22.31 | 57,605 |
| 25 Mar 2024 | 23.23 | 23.47 | 23.23 | 23.46 | 22.25 | 159,659 |
| 22 Mar 2024 | 23.18 | 23.25 | 23.10 | 23.20 | 22.00 | 493,296 |
| 21 Mar 2024 | 23.02 | 23.25 | 23.02 | 23.20 | 22.01 | 183,057 |
| 20 Mar 2024 | 22.86 | 22.99 | 22.90 | 22.99 | 21.81 | 70,502 |
| 19 Mar 2024 | 22.73 | 22.94 | 22.67 | 22.83 | 21.65 | 100,650 |
| 18 Mar 2024 | 22.75 | 22.80 | 22.67 | 22.76 | 21.59 | 604,019 |
| 15 Mar 2024 | 22.58 | 22.88 | 22.61 | 22.73 | 21.56 | 301,928 |
| 14 Mar 2024 | 22.67 | 22.69 | 22.52 | 22.66 | 21.49 | 95,420 |
| 13 Mar 2024 | 22.40 | 22.75 | 22.47 | 22.64 | 21.48 | 266,649 |
| 12 Mar 2024 | 22.32 | 22.62 | 22.31 | 22.48 | 21.32 | 251,273 |
| 11 Mar 2024 | 22.19 | 22.35 | 22.08 | 22.22 | 21.08 | 265,677 |
| 08 Mar 2024 | 22.15 | 22.24 | 22.08 | 22.24 | 21.10 | 166,347 |
| 07 Mar 2024 | 22.23 | 22.20 | 22.07 | 22.07 | 20.93 | 93,992 |
| 06 Mar 2024 | 22.13 | 22.26 | 22.11 | 22.20 | 21.05 | 119,075 |
| 05 Mar 2024 | 21.95 | 22.15 | 21.96 | 22.09 | 20.96 | 51,649 |
| 04 Mar 2024 | 21.93 | 21.99 | 21.84 | 21.99 | 20.86 | 239,844 |
| 01 Mar 2024 | 21.86 | 22.07 | 21.92 | 21.98 | 20.85 | 207,077 |
| 29 Feb 2024 | 21.90 | 22.00 | 21.87 | 21.92 | 20.79 | 738,732 |
| 28 Feb 2024 | 21.98 | 21.99 | 21.83 | 21.89 | 20.76 | 9,327 |
| 27 Feb 2024 | 22.19 | 22.08 | 21.84 | 21.92 | 20.79 | 59,044 |
| 26 Feb 2024 | 22.15 | 22.33 | 22.09 | 22.13 | 20.99 | 52,960 |
| 23 Feb 2024 | 21.33 | 22.28 | 21.51 | 22.14 | 21.00 | 481,278 |
| 22 Feb 2024 | 21.18 | 21.50 | 21.13 | 21.41 | 20.31 | 32,682 |
| 21 Feb 2024 | 20.93 | 21.19 | 20.93 | 21.19 | 20.10 | 315,327 |
| 20 Feb 2024 | 20.81 | 20.98 | 20.80 | 20.93 | 19.85 | 322,822 |
| 19 Feb 2024 | 20.84 | 20.88 | 20.70 | 20.80 | 19.73 | 31,332 |
| 16 Feb 2024 | 20.72 | 20.95 | 20.72 | 20.88 | 19.80 | 1,056,582 |
| 15 Feb 2024 | 20.61 | 20.71 | 20.59 | 20.71 | 19.64 | 61,630 |
| 14 Feb 2024 | 20.53 | 20.57 | 20.48 | 20.54 | 19.48 | 158,077 |
| 13 Feb 2024 | 20.57 | 20.61 | 20.49 | 20.55 | 19.49 | 104,588 |
| 12 Feb 2024 | 20.48 | 20.55 | 20.35 | 20.48 | 19.43 | 1,237,159 |
| 09 Feb 2024 | 20.65 | 20.66 | 20.28 | 20.50 | 19.45 | 554,093 |
| 08 Feb 2024 | 20.68 | 20.72 | 20.51 | 20.60 | 19.54 | 831,626 |
| 07 Feb 2024 | 20.66 | 20.66 | 20.46 | 20.54 | 19.48 | 843,901 |
| 06 Feb 2024 | 20.59 | 20.75 | 20.55 | 20.62 | 19.56 | 206,743 |
| 05 Feb 2024 | 20.65 | 20.63 | 20.45 | 20.58 | 19.52 | 242,299 |
| 02 Feb 2024 | 20.63 | 20.70 | 20.47 | 20.69 | 19.63 | 158,638 |
| 01 Feb 2024 | 20.67 | 20.73 | 20.39 | 20.64 | 19.57 | 89,298 |
| 31 Jan 2024 | 20.48 | 20.79 | 20.50 | 20.66 | 19.60 | 183,655 |
| 30 Jan 2024 | 20.58 | 20.69 | 20.32 | 20.53 | 19.48 | 301,719 |
| 29 Jan 2024 | 20.37 | 20.70 | 20.43 | 20.55 | 19.49 | 171,892 |
| 26 Jan 2024 | 20.36 | 20.52 | 20.31 | 20.45 | 19.40 | 97,798 |
| 25 Jan 2024 | 20.29 | 20.44 | 20.23 | 20.35 | 19.30 | 114,033 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 20.49 | 20.63 | 20.29 | 20.33 | 19.28 | 137,140 |
| 22 Jan 2024 | 20.32 | 20.53 | 20.29 | 20.33 | 19.28 | 558,139 |
| 19 Jan 2024 | 20.60 | 20.62 | 20.31 | 20.37 | 19.32 | 125,675 |
| 18 Jan 2024 | 20.07 | 20.57 | 19.98 | 20.42 | 19.37 | 455,791 |
| 17 Jan 2024 | 19.98 | 20.16 | 19.78 | 20.14 | 19.10 | 1,534,855 |
| 16 Jan 2024 | 19.84 | 20.06 | 19.78 | 19.99 | 18.97 | 477,202 |
| 15 Jan 2024 | 19.69 | 19.86 | 19.74 | 19.80 | 18.78 | 33,619 |
| 12 Jan 2024 | 19.71 | 19.90 | 19.70 | 19.72 | 18.70 | 73,865 |
| 11 Jan 2024 | 19.73 | 19.85 | 19.67 | 19.72 | 18.70 | 72,697 |
| 10 Jan 2024 | 19.64 | 19.80 | 19.62 | 19.72 | 18.71 | 62,118 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.