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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	32.96	33.92	33.92	33.92	32.96	2,961
October 13, 2025	33.22	33.15	33.15	33.22	33.1	582
October 10, 2025	33.33	33.06	33.06	33.36	33.06	325
October 09, 2025	33.28	33.25	33.25	33.32	33.25	901
October 08, 2025	32.95	33.07	33.07	33.12	32.76	624
October 07, 2025	32.68	32.8	32.8	32.82	32.68	373
October 06, 2025	32.6	32.65	32.65	32.72	32.5	462
October 03, 2025	33.07	32.67	32.67	33.07	32.67	770
October 02, 2025	33.34	32.97	32.97	33.34	32.97	40
October 01, 2025	33.26	33.37	33.37	33.37	33.18	296
September 30, 2025	33.34	33.39	33.39	33.42	33.34	181
September 29, 2025	33.47	33.45	33.45	33.57	33.45	317
September 26, 2025	32.97	33.39	33.39	33.47	32.97	327
September 25, 2025	32.54	32.6	32.6	32.82	32.54	133
September 24, 2025	32.64	32.71	32.71	32.71	32.64	51
September 23, 2025	33.18	32.81	32.81	33.18	32.81	102
September 22, 2025	32.5	33.12	33.12	33.12	32.49	1,641
September 19, 2025	32.7	32.47	32.47	32.7	32.47	1,009
September 18, 2025	32.74	32.64	32.64	32.74	32.64	1,009
September 17, 2025	32.56	32.7	32.7	32.78	32.56	357
September 16, 2025	33.2	32.68	32.68	33.2	32.68	111
September 15, 2025	33.18	33.42	33.42	33.42	33.16	1,652
September 12, 2025	33.1	33.03	33.03	33.11	33.03	281

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