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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34.28	34.19	34.19	34.35	34.15	660
August 15, 2025	34.93	34.38	34.38	35	34.38	2,237
August 14, 2025	33.92	34.16	34.16	34.22	33.9	3,975
August 13, 2025	33.47	33.49	33.49	33.61	33.4	195
August 12, 2025	33.78	33.3	33.3	33.81	33.25	1,240
August 11, 2025	33.51	33.48	33.48	33.54	33.48	90
August 08, 2025	33.19	33.32	33.32	33.54	33.16	109
August 07, 2025	33.48	33.56	33.56	33.87	33.41	921
August 06, 2025	32.7	33.28	33.28	33.28	32.64	444
August 05, 2025	32.49	32.53	32.53	32.53	32.33	44
August 04, 2025	32.23	32.45	32.45	32.45	32.23	66
August 01, 2025	32.43	31.98	31.98	32.43	31.95	126
July 31, 2025	32.73	32.74	32.74	32.78	32.7	5,000
July 30, 2025	32.61	32.83	32.83	32.83	32.61	157
July 29, 2025	32.32	32.18	32.18	32.45	32.18	1,745
July 28, 2025	32.25	31.88	31.88	32.3	31.88	258
July 25, 2025	31.93	31.84	31.84	32.01	31.84	183
July 24, 2025	32.07	32.12	32.12	32.12	31.99	535
July 23, 2025	31.81	32.05	32.05	32.05	31.81	16
July 22, 2025	31.56	31.53	31.53	31.65	31.48	59
July 21, 2025	31.64	31.7	31.7	31.7	31.64	119
July 18, 2025	31.58	31.72	31.72	31.81	31.5	839
July 17, 2025	31.07	31.41	31.41	31.41	31.07	396
July 16, 2025	31.05	31	31	31.05	31	781
July 15, 2025	31.41	31.1	31.1	31.41	31.1	424
July 14, 2025	30.97	31.38	31.38	31.38	30.97	1,063
July 11, 2025	31.14	31.14	31.14	31.14	31.14	441
July 10, 2025	31.33	31.05	31.05	31.33	31.05	441
July 09, 2025	30.69	31.28	31.28	31.28	30.69	1,932
July 08, 2025	30.8	30.59	30.59	30.8	30.49	2,769
July 07, 2025	30.41	30.76	30.76	30.76	30.33	960
July 04, 2025	30	29.99	29.99	30.02	29.96	670
July 03, 2025	30.09	30.09	30.09	30.09	30.09	109
July 02, 2025	29.96	30	30	30.04	29.96	109
July 01, 2025	30.33	30.22	30.22	30.6	30.22	248
June 30, 2025	30.14	30.22	30.22	30.22	30.14	126
June 27, 2025	30.08	30.19	30.19	30.19	30.08	100
June 26, 2025	30.01	30.01	30.01	30.01	29.87	2,310
June 25, 2025	29.97	30	30	30.05	29.94	1,179
June 24, 2025	30.4	29.97	29.97	30.4	29.97	1,106
June 23, 2025	29.93	29.93	29.93	30.01	29.84	444
June 20, 2025	29.96	30.03	30.03	30.07	29.96	172
June 19, 2025	29.83	29.96	29.96	29.96	29.83	28
June 18, 2025	30.31	29.95	29.95	30.31	29.92	213
June 17, 2025	30.29	30.28	30.28	30.29	30.28	51
June 16, 2025	30.93	30.65	30.65	30.93	30.65	120
June 13, 2025	30.74	30.83	30.83	30.9	30.69	1,099
June 12, 2025	31.39	31.28	31.28	31.39	31.09	1,339
June 11, 2025	31.66	31.57	31.57	31.7	31.57	80
June 10, 2025	31.77	31.77	31.77	31.77	31.77	1,026
June 09, 2025	32.58	32.58	32.58	32.58	32.58	6
June 06, 2025	32.43	32.5	32.5	32.5	32.43	1,028
June 05, 2025	32.05	32.4	32.4	32.4	32.05	7,152
June 04, 2025	31.55	31.87	31.87	31.87	31.43	1,161
June 03, 2025	31.53	31.43	31.43	31.53	31.43	605
June 02, 2025	32.19	32.1	32.1	32.25	31.97	647
May 30, 2025	32.19	32.04	32.04	32.19	31.99	468
May 29, 2025	32.39	32.23	32.23	32.39	32.23	1,316
May 28, 2025	33.02	32.71	32.71	33.02	32.71	592
May 27, 2025	33.22	33.2	33.2	33.22	33.03	830

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