Assicurazioni Generali (ASG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 23.77 | 23.96 | 23.77 | 23.93 | 23.93 | - |
| 03 Jul 2024 | 23.76 | 23.92 | 23.75 | 23.75 | 23.75 | - |
| 02 Jul 2024 | 23.88 | 23.88 | 23.60 | 23.69 | 23.69 | - |
| 01 Jul 2024 | 23.64 | 23.91 | 23.64 | 23.91 | 23.91 | - |
| 28 Jun 2024 | 23.35 | 23.50 | 23.32 | 23.32 | 23.32 | - |
| 27 Jun 2024 | 23.37 | 23.41 | 23.37 | 23.38 | 23.38 | - |
| 26 Jun 2024 | 23.67 | 23.68 | 23.33 | 23.33 | 23.33 | - |
| 25 Jun 2024 | 23.55 | 23.58 | 23.52 | 23.57 | 23.57 | - |
| 24 Jun 2024 | 23.27 | 23.58 | 23.27 | 23.58 | 23.58 | - |
| 21 Jun 2024 | 23.27 | 23.29 | 23.14 | 23.22 | 23.22 | - |
| 20 Jun 2024 | 23.12 | 23.25 | 23.12 | 23.25 | 23.25 | - |
| 19 Jun 2024 | 23.06 | 23.21 | 23.06 | 23.12 | 23.12 | - |
| 18 Jun 2024 | 23.01 | 23.01 | 22.87 | 23.01 | 23.01 | - |
| 17 Jun 2024 | 22.64 | 22.76 | 22.63 | 22.75 | 22.75 | 500 |
| 14 Jun 2024 | 23.28 | 23.28 | 22.46 | 22.46 | 22.46 | 35 |
| 13 Jun 2024 | 23.32 | 23.56 | 23.32 | 23.37 | 23.37 | - |
| 12 Jun 2024 | 23.45 | 23.61 | 23.45 | 23.58 | 23.58 | - |
| 11 Jun 2024 | 23.76 | 23.76 | 23.68 | 23.68 | 23.68 | - |
| 10 Jun 2024 | 23.84 | 23.84 | 23.58 | 23.59 | 23.59 | - |
| 07 Jun 2024 | 23.77 | 23.95 | 23.70 | 23.83 | 23.83 | - |
| 06 Jun 2024 | 23.87 | 23.87 | 23.62 | 23.79 | 23.79 | 200 |
| 05 Jun 2024 | 23.74 | 23.90 | 23.74 | 23.90 | 23.90 | 110 |
| 04 Jun 2024 | 23.70 | 23.70 | 23.44 | 23.54 | 23.54 | 500 |
| 03 Jun 2024 | 23.79 | 23.79 | 23.64 | 23.69 | 23.69 | 900 |
| 31 May 2024 | 23.49 | 23.60 | 23.49 | 23.56 | 23.56 | 45 |
| 30 May 2024 | 23.08 | 23.52 | 23.08 | 23.52 | 23.52 | - |
| 29 May 2024 | 23.42 | 23.44 | 23.29 | 23.29 | 23.29 | - |
| 28 May 2024 | 23.67 | 23.67 | 23.39 | 23.47 | 23.47 | - |
| 27 May 2024 | 23.32 | 23.43 | 23.32 | 23.43 | 23.43 | - |
| 24 May 2024 | 23.23 | 23.23 | 23.13 | 23.23 | 23.23 | 52 |
| 23 May 2024 | 23.29 | 23.47 | 23.29 | 23.34 | 23.34 | 860 |
| 22 May 2024 | 23.50 | 23.55 | 23.31 | 23.32 | 23.32 | - |
| 21 May 2024 | 24.21 | 24.21 | 23.00 | 23.27 | 23.27 | 52 |
| 20 May 2024 | 23.65 | 23.93 | 23.65 | 23.82 | 23.82 | - |
| 20 May 2024 | 1.28 Dividend | |||||
| 17 May 2024 | 24.70 | 24.94 | 24.70 | 24.87 | 23.59 | - |
| 16 May 2024 | 24.57 | 24.86 | 24.57 | 24.83 | 23.55 | 1,000 |
| 15 May 2024 | 24.90 | 24.90 | 24.64 | 24.64 | 23.37 | - |
| 14 May 2024 | 24.48 | 24.55 | 24.38 | 24.55 | 23.29 | 6,500 |
| 13 May 2024 | 24.40 | 25.01 | 24.35 | 25.01 | 23.72 | 6,500 |
| 10 May 2024 | 24.07 | 24.38 | 24.07 | 24.38 | 23.13 | 100 |
| 09 May 2024 | 23.82 | 24.05 | 23.82 | 24.05 | 22.81 | - |
| 08 May 2024 | 23.95 | 24.03 | 23.80 | 23.89 | 22.66 | 63 |
| 07 May 2024 | 23.39 | 23.92 | 23.39 | 23.87 | 22.64 | 19 |
| 06 May 2024 | 23.11 | 23.36 | 23.03 | 23.36 | 22.16 | 350 |
| 03 May 2024 | 23.22 | 23.23 | 23.03 | 23.03 | 21.84 | - |
| 02 May 2024 | 22.86 | 23.28 | 22.86 | 23.27 | 22.07 | - |
| 30 Apr 2024 | 23.00 | 23.00 | 22.92 | 22.98 | 21.80 | - |
| 29 Apr 2024 | 22.81 | 23.00 | 22.81 | 22.94 | 21.76 | - |
| 26 Apr 2024 | 22.93 | 22.93 | 22.73 | 22.89 | 21.71 | - |
| 25 Apr 2024 | 22.93 | 22.99 | 22.67 | 22.77 | 21.60 | 200 |
| 24 Apr 2024 | 23.39 | 23.39 | 22.96 | 22.97 | 21.79 | 64 |
| 23 Apr 2024 | 22.81 | 23.05 | 22.81 | 23.05 | 21.86 | - |
| 22 Apr 2024 | 22.73 | 22.82 | 22.73 | 22.78 | 21.61 | - |
| 19 Apr 2024 | 22.18 | 22.65 | 22.18 | 22.65 | 21.48 | - |
| 18 Apr 2024 | 22.54 | 22.57 | 22.46 | 22.56 | 21.40 | - |
| 17 Apr 2024 | 22.05 | 22.63 | 22.05 | 22.63 | 21.47 | - |
| 16 Apr 2024 | 22.44 | 22.45 | 22.28 | 22.28 | 21.13 | - |
| 15 Apr 2024 | 22.77 | 22.78 | 22.60 | 22.73 | 21.56 | - |
| 12 Apr 2024 | 22.80 | 22.85 | 22.71 | 22.83 | 21.65 | - |
| 11 Apr 2024 | 22.76 | 22.80 | 22.55 | 22.55 | 21.39 | - |
| 10 Apr 2024 | 22.71 | 22.85 | 22.65 | 22.66 | 21.49 | - |
| 09 Apr 2024 | 23.05 | 23.05 | 22.88 | 22.88 | 21.70 | - |
| 08 Apr 2024 | 22.76 | 23.05 | 22.76 | 22.99 | 21.81 | - |
| 05 Apr 2024 | 22.93 | 22.93 | 22.70 | 22.76 | 21.59 | - |
| 04 Apr 2024 | 23.36 | 23.43 | 23.15 | 23.15 | 21.96 | 44 |
| 03 Apr 2024 | 23.20 | 23.51 | 23.19 | 23.39 | 22.19 | - |
| 02 Apr 2024 | 23.51 | 23.61 | 23.37 | 23.37 | 22.17 | 520 |
| 28 Mar 2024 | 23.54 | 23.60 | 23.46 | 23.46 | 22.25 | 133 |
| 27 Mar 2024 | 23.62 | 23.68 | 23.54 | 23.68 | 22.46 | - |
| 26 Mar 2024 | 23.52 | 23.57 | 23.43 | 23.52 | 22.31 | 215 |
| 25 Mar 2024 | 23.13 | 23.47 | 23.13 | 23.47 | 22.26 | - |
| 22 Mar 2024 | 23.02 | 23.19 | 23.02 | 23.16 | 21.97 | - |
| 21 Mar 2024 | 23.15 | 23.24 | 23.07 | 23.24 | 22.04 | 230 |
| 20 Mar 2024 | 22.81 | 22.93 | 22.81 | 22.92 | 21.74 | - |
| 19 Mar 2024 | 22.61 | 22.92 | 22.61 | 22.92 | 21.74 | - |
| 18 Mar 2024 | 22.88 | 22.88 | 22.70 | 22.70 | 21.53 | - |
| 15 Mar 2024 | 22.58 | 22.74 | 22.58 | 22.74 | 21.57 | - |
| 14 Mar 2024 | 22.50 | 22.60 | 22.50 | 22.54 | 21.38 | - |
| 13 Mar 2024 | 22.39 | 22.71 | 22.39 | 22.68 | 21.51 | 1,374 |
| 12 Mar 2024 | 22.70 | 22.70 | 22.39 | 22.52 | 21.36 | 1,000 |
| 11 Mar 2024 | 22.04 | 22.23 | 22.04 | 22.21 | 21.07 | - |
| 08 Mar 2024 | 22.17 | 22.21 | 22.08 | 22.21 | 21.07 | - |
| 07 Mar 2024 | 22.05 | 22.15 | 22.05 | 22.14 | 21.00 | - |
| 06 Mar 2024 | 22.12 | 22.24 | 22.11 | 22.24 | 21.10 | 200 |
| 05 Mar 2024 | 21.88 | 22.09 | 21.88 | 22.09 | 20.95 | - |
| 04 Mar 2024 | 21.94 | 21.94 | 21.83 | 21.92 | 20.79 | - |
| 01 Mar 2024 | 22.01 | 22.06 | 21.97 | 21.98 | 20.85 | 50 |
| 29 Feb 2024 | 21.88 | 21.96 | 21.88 | 21.90 | 20.77 | - |
| 28 Feb 2024 | 21.87 | 21.92 | 21.82 | 21.85 | 20.73 | 5 |
| 27 Feb 2024 | 22.05 | 22.08 | 21.83 | 21.95 | 20.82 | - |
| 26 Feb 2024 | 22.02 | 22.25 | 22.02 | 22.15 | 21.01 | 150 |
| 23 Feb 2024 | 21.41 | 22.23 | 21.41 | 22.11 | 20.97 | - |
| 22 Feb 2024 | 21.14 | 21.41 | 21.14 | 21.41 | 20.31 | 610 |
| 21 Feb 2024 | 20.96 | 21.11 | 20.93 | 21.11 | 20.02 | - |
| 20 Feb 2024 | 20.77 | 21.04 | 20.77 | 21.04 | 19.96 | 75 |
| 19 Feb 2024 | 20.77 | 20.78 | 20.70 | 20.74 | 19.67 | - |
| 16 Feb 2024 | 20.73 | 20.92 | 20.73 | 20.92 | 19.84 | - |
| 15 Feb 2024 | 20.65 | 20.66 | 20.60 | 20.66 | 19.60 | 180 |
| 14 Feb 2024 | 20.58 | 20.67 | 20.49 | 20.67 | 19.61 | 125 |
| *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.