Assicurazioni Generali S.p.A. - ASG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.9	34.66	34.66	34.97	34.66	450
January 12, 2026	34.68	34.96	34.96	35.04	34.68	2,381
January 09, 2026	34.94	34.83	34.83	34.94	34.73	734
January 08, 2026	35.21	35.08	35.08	35.21	35	284
January 07, 2026	35.87	35.26	35.26	35.87	35.2	1,709
January 06, 2026	36.21	35.98	35.98	36.24	35.9	2,740
January 05, 2026	35.79	36.13	36.13	36.16	35.65	747
January 02, 2026	35.82	35.8	35.8	35.88	35.7	339
December 30, 2025	35.73	35.73	35.73	35.73	35.73	100
December 29, 2025	35.87	35.57	35.57	35.9	35.57	815
December 23, 2025	36.12	35.88	35.88	36.12	35.88	95
December 22, 2025	35.9	36.03	36.03	36.03	35.9	442
December 19, 2025	35.26	35.72	35.72	35.74	35.26	4,170
December 18, 2025	35.11	35.2	35.2	35.5	35.11	4,466
December 17, 2025	35.16	35.26	35.26	35.32	35	1,429
December 16, 2025	34.57	34.49	34.49	34.65	34.49	571
December 15, 2025	34.17	34.37	34.37	34.37	34.16	236
December 12, 2025	34.59	33.99	33.99	34.59	33.99	366
December 11, 2025	34.58	34.5	34.5	34.71	34.5	441
December 10, 2025	34.69	34.74	34.74	34.76	34.69	32
December 09, 2025	35.01	35.06	35.06	35.15	35	458
December 08, 2025	33.77	34.04	34.04	34.04	33.77	379
December 05, 2025	33.92	33.75	33.75	33.92	33.75	210
December 04, 2025	33.84	33.78	33.78	33.98	33.78	175
December 03, 2025	34.46	34.46	34.46	34.46	34.46	100
December 02, 2025	34.57	34.52	34.52	34.64	34.45	2,105
December 01, 2025	34.01	33.85	33.85	34.11	33.8	1,338
November 28, 2025	34	34.19	34.19	34.22	34	580
November 27, 2025	34.14	34.03	34.03	34.14	33.74	197
November 26, 2025	33.68	34.1	34.1	34.15	33.68	20
November 25, 2025	32.99	33.52	33.52	33.52	32.99	38
November 24, 2025	33.08	33.07	33.07	33.08	33.07	56
November 21, 2025	33.06	33.02	33.02	33.07	33.02	591
November 20, 2025	32.99	33.04	33.04	33.04	32.9	81
November 19, 2025	32.82	32.8	32.8	33	32.77	992
November 18, 2025	33.26	33.26	33.26	33.26	33.26	0
November 17, 2025	33.71	33.26	33.26	33.71	33.26	1,148
November 14, 2025	33.84	33.75	33.75	33.9	33.75	146
November 13, 2025	33.83	33.83	33.83	33.83	33.83	335
November 12, 2025	33.57	33.83	33.83	34.04	33.57	936
November 11, 2025	33.17	33.53	33.53	33.54	33.17	93
November 10, 2025	32.97	33.03	33.03	33.08	32.88	1,877
November 07, 2025	33.25	32.79	32.79	33.25	32.72	1,088
November 06, 2025	33.21	33.16	33.16	33.21	33.16	26
November 05, 2025	32.72	33.2	33.2	33.24	32.72	12,634
November 04, 2025	32.78	32.88	32.88	32.89	32.78	219
November 03, 2025	33.4	33.25	33.25	33.5	33.2	1,182
October 31, 2025	33.45	33.35	33.35	33.45	33.23	705
October 30, 2025	33.42	33.46	33.46	33.46	33.42	156
October 29, 2025	33.24	33.23	33.23	33.24	33.23	78
October 28, 2025	33.08	33.55	33.55	33.55	33.08	648
October 27, 2025	32.95	33.08	33.08	33.31	32.95	331
October 24, 2025	32.53	32.82	32.82	32.86	32.53	400
October 23, 2025	32.33	32.56	32.56	32.74	32.33	501
October 22, 2025	32.52	32.29	32.29	32.52	32.29	27
October 21, 2025	32.48	32.46	32.46	32.5	32.46	1,014
October 20, 2025	32.15	32.06	32.06	32.25	32.06	180
October 17, 2025	31.92	31.94	31.94	32.22	31.86	1,567
October 16, 2025	32.88	32.58	32.58	32.99	32.58	277
October 15, 2025	33.84	32.94	32.94	33.87	32.94	1,280

Assicurazioni Generali S.p.A. (ASG.DE) XETRA