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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	32.99	32.96	32.96	32.99	32.96	50
September 10, 2025	33	32.99	32.99	33.18	32.96	2,629
September 09, 2025	33.06	33.01	33.01	33.06	33.01	15
September 08, 2025	33.22	32.96	32.96	33.22	32.96	51
September 05, 2025	33.65	33.22	33.22	33.7	33.22	147
September 04, 2025	32.99	33.33	33.33	33.39	32.99	1,866
September 03, 2025	32.73	32.66	32.66	32.73	32.61	2,121
September 02, 2025	33.12	32.9	32.9	33.12	32.9	3
September 01, 2025	33.44	33.52	33.52	33.52	33.38	987
August 29, 2025	33.41	33.37	33.37	33.44	33.3	3,024
August 28, 2025	33.84	33.52	33.52	33.84	33.5	4,641
August 27, 2025	34.02	33.63	33.63	34.02	33.63	888
August 26, 2025	33.99	34.08	34.08	34.14	33.94	2,441
August 25, 2025	34.41	34.42	34.42	34.52	34.4	128
August 22, 2025	34.58	34.54	34.54	34.64	34.54	3,453
August 21, 2025	34.45	34.53	34.53	34.72	34.43	1,116
August 20, 2025	34.22	34.43	34.43	34.44	34.22	1,349
August 19, 2025	34.14	34.23	34.23	34.27	34.12	921
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

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