Milan - Delayed Quote
EUR
Assicurazioni Generali S.p.A. (G.MI)
42.47
+0.03
(+0.07%)
At close: October 30 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.40
42.61
41.94
42.47
42.47
1,205,273
Oct 29, 2026
42.75
42.85
42.36
42.44
42.44
1,249,905
Oct 28, 2026
42.99
42.99
42.53
42.68
42.68
881,432
Oct 27, 2026
42.52
43.00
42.39
42.99
42.99
1,194,001
Oct 26, 2026
42.33
42.80
42.16
42.80
42.80
1,716,302
Oct 23, 2026
42.20
42.30
41.73
42.10
42.10
1,671,870
Oct 22, 2026
42.72
42.78
42.26
42.32
42.32
1,595,821
Oct 21, 2026
42.30
42.94
42.19
42.94
42.94
1,388,701
Oct 20, 2026
41.90
42.39
41.82
42.33
42.33
1,579,745
Oct 19, 2026
42.70
42.70
41.61
41.96
41.96
1,840,744
Oct 16, 2026
42.44
42.96
42.44
42.93
42.93
1,221,416
Oct 15, 2026
42.33
42.95
42.18
42.44
42.44
1,594,671
Oct 14, 2026
42.22
42.27
41.89
42.20
42.20
1,191,181
Oct 13, 2026
42.20
42.40
42.10
42.17
42.17
962,459
Oct 12, 2026
41.83
42.09
41.83
42.06
42.06
991,721
Oct 9, 2026
41.35
41.71
41.23
41.60
41.60
1,617,698
Oct 8, 2026
41.30
41.35
40.58
41.02
41.02
2,483,975
Oct 7, 2026
41.99
42.18
41.62
41.62
41.62
3,264,142
Oct 6, 2026
42.04
42.49
42.00
42.20
42.20
2,397,457
Oct 5, 2026
41.54
41.94
41.22
41.94
41.94
3,582,783
Oct 2, 2026
41.79
41.99
41.31
41.46
41.46
4,042,238
Oct 1, 2026
42.20
42.62
41.59
41.86
41.86
3,878,241
Sep 30, 2026
43.34
43.65
42.36
42.75
42.75
4,911,795
Sep 29, 2026
43.10
43.78
43.10
43.51
43.51
1,368,926
Sep 28, 2026
44.00
44.00
43.07
43.07
43.07
2,575,233
Sep 25, 2026
43.54
44.01
43.44
43.72
43.72
2,067,595
Sep 24, 2026
43.06
43.63
42.81
43.32
43.32
2,128,270
Sep 23, 2026
44.20
44.64
43.24
43.24
43.24
3,618,635
Sep 22, 2026
45.99
45.99
44.26
44.26
44.26
3,248,079
Sep 21, 2026
45.40
45.92
45.31
45.77
45.77
1,300,997
Sep 18, 2026
46.01
46.07
44.73
45.28
45.28
8,008,600
Sep 17, 2026
45.59
46.24
45.55
46.19
46.19
1,985,507
Sep 16, 2026
45.76
45.97
45.55
45.88
45.88
1,777,797
Sep 15, 2026
45.05
45.63
44.69
45.63
45.63
2,338,284
Sep 14, 2026
45.05
45.47
44.99
45.21
45.21
3,374,669
Sep 11, 2026
44.86
45.38
44.86
45.08
45.08
1,800,337
Sep 10, 2026
44.55
44.99
44.41
44.72
44.72
3,005,070
Sep 9, 2026
44.28
44.88
43.21
44.50
44.50
2,836,537
Sep 8, 2026
44.70
44.98
44.16
44.47
44.47
3,340,584
Sep 7, 2026
44.69
44.96
44.58
44.78
44.78
2,404,277
Sep 4, 2026
44.66
44.98
44.48
44.87
44.87
1,528,810
Sep 3, 2026
44.19
44.74
44.14
44.72
44.72
1,709,173
Sep 2, 2026
44.18
44.43
44.05
44.11
44.11
1,473,991
Sep 1, 2026
44.60
44.74
44.06
44.12
44.12
1,706,292
Aug 31, 2026
43.96
44.78
43.96
44.57
44.57
12,299,249
Aug 28, 2026
44.14
44.37
44.05
44.13
44.13
1,366,898
Aug 27, 2026
44.06
44.18
43.65
43.91
43.91
2,194,175
Aug 26, 2026
43.70
44.32
43.70
44.08
44.08
1,540,140
Aug 25, 2026
43.50
43.87
43.50
43.66
43.66
1,065,268
Aug 24, 2026
42.99
43.47
42.95
43.43
43.43
1,062,269
Aug 21, 2026
43.33
43.33
42.77
42.99
42.99
1,363,622
Aug 20, 2026
42.80
43.17
42.52
42.84
42.84
1,771,166
Aug 19, 2026
43.52
43.61
42.87
42.87
42.87
1,677,781
Aug 18, 2026
43.00
43.67
42.85
43.46
43.46
1,563,159
Aug 17, 2026
43.96
44.14
43.67
43.71
43.71
1,088,728
Aug 14, 2026
43.90
44.32
43.62
44.06
44.06
1,478,164
Aug 13, 2026
44.55
44.62
43.80
43.88
43.88
2,015,112
Aug 12, 2026
44.13
44.43
44.06
44.38
44.38
1,729,037
Aug 11, 2026
44.35
44.61
44.01
44.01
44.01
1,949,395
Aug 10, 2026
44.78
44.84
44.35
44.35
44.35
1,943,466
Aug 7, 2026
44.83
45.48
44.50
44.81
44.81
1,825,425
Aug 6, 2026
44.87
45.48
44.63
44.83
44.83
1,511,463
Aug 5, 2026
44.51
45.03
44.51
44.63
44.63
1,985,282
Aug 4, 2026
44.35
44.87
44.26
44.66
44.66
2,802,773
Aug 3, 2026
44.00
44.36
43.74
44.32
44.32
1,761,908
Jul 31, 2026
43.99
44.28
43.84
43.99
43.99
2,080,949
Jul 30, 2026
43.58
44.09
43.55
43.99
43.99
1,874,904
Jul 29, 2026
43.81
43.99
43.36
43.72
43.72
2,143,748
Jul 28, 2026
43.70
43.81
43.47
43.79
43.79
1,816,444
Jul 27, 2026
43.00
43.58
43.00
43.58
43.58
1,559,862
Jul 24, 2026
42.60
42.94
42.49
42.90
42.90
1,322,765
Jul 23, 2026
42.88
42.88
42.38
42.59
42.59
1,971,946
Jul 22, 2026
42.06
42.91
41.78
42.76
42.76
2,509,144
Jul 21, 2026
42.29
42.37
42.06
42.32
42.32
1,994,573
Jul 20, 2026
42.11
42.47
41.97
42.38
42.38
1,708,819
Jul 17, 2026
41.96
42.24
41.71
42.24
42.24
2,190,039
Jul 16, 2026
41.14
42.08
40.97
42.08
42.08
2,150,875
Jul 15, 2026
41.83
41.83
41.01
41.16
41.16
2,693,165
Jul 14, 2026
41.92
42.06
41.78
41.95
41.95
1,560,791
Jul 13, 2026
42.06
42.42
42.04
42.25
42.25
1,735,932
Jul 10, 2026
42.10
42.42
41.96
42.06
42.06
1,835,724
Jul 9, 2026
42.29
42.31
41.89
42.20
42.20
1,552,686
Jul 8, 2026
42.40
42.52
41.84
42.04
42.04
2,172,990
Jul 7, 2026
42.86
43.14
42.47
42.47
42.47
1,726,267
Jul 6, 2026
42.95
43.07
42.70
42.94
42.94
1,650,868
Jul 3, 2026
42.57
42.89
42.37
42.89
42.89
1,286,176
Jul 2, 2026
42.33
42.92
42.33
42.57
42.57
2,137,537
Jul 1, 2026
42.41
42.58
42.18
42.29
42.29
1,806,706
Jun 30, 2026
41.95
42.61
41.70
42.61
42.61
2,023,089
Jun 29, 2026
42.26
42.62
41.89
41.89
41.89
2,675,878
Jun 26, 2026
42.61
42.81
42.42
42.49
42.49
1,711,346
Jun 25, 2026
42.52
42.87
42.43
42.87
42.87
1,964,760
Jun 24, 2026
42.12
42.53
42.11
42.53
42.53
2,027,039
Jun 23, 2026
42.55
42.68
42.20
42.46
42.46
1,619,706
Jun 22, 2026
42.69
42.89
42.52
42.82
42.82
1,920,052
Jun 19, 2026
42.16
42.81
42.07
42.54
42.54
7,148,540
Jun 18, 2026
42.69
43.93
42.34
42.34
42.34
4,450,625
Jun 17, 2026
42.28
42.73
42.28
42.51
42.51
2,610,351
Jun 16, 2026
42.09
42.76
41.97
42.65
42.65
2,233,890
Jun 15, 2026
41.70
42.41
41.64
41.89
41.89
2,737,580
Jun 12, 2026
41.20
41.57
40.91
41.17
41.17
2,106,575
Jun 11, 2026
40.99
41.45
40.71
40.71
40.71
2,629,085
Jun 10, 2026
40.59
41.06
40.33
41.05
41.05
3,893,078
Jun 9, 2026
39.98
41.14
39.89
40.75
40.75
4,395,232
Jun 8, 2026
39.60
39.91
39.24
39.90
39.90
8,234,115
Jun 5, 2026
38.77
38.84
38.38
38.81
38.81
2,135,691
Jun 4, 2026
38.80
39.05
38.58
38.72
38.72
2,372,942
Jun 3, 2026
39.12
39.20
38.68
38.85
38.85
2,496,646
Jun 2, 2026
38.46
39.12
38.38
39.12
39.12
1,999,189
Jun 1, 2026
38.61
38.85
38.11
38.40
38.40
1,910,793
May 29, 2026
38.45
38.71
38.23
38.71
38.71
7,020,016
May 28, 2026
38.38
38.42
38.09
38.33
38.33
2,096,062
May 27, 2026
38.75
38.98
38.60
38.72
38.72
1,806,591
May 26, 2026
38.95
39.05
38.64
38.64
38.64
2,027,318
May 25, 2026
39.18
39.30
38.83
39.12
39.12
1,916,424
May 22, 2026
38.64
39.10
38.33
38.94
38.94
3,209,249
May 21, 2026
38.50
38.68
38.10
38.58
38.58
4,305,004
May 20, 2026
37.10
37.83
37.02
37.57
37.57
2,906,618
May 19, 2026
37.66
37.75
37.26
37.38
37.38
2,637,475
May 18, 2026
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
37.15
37.56
36.78
37.56
37.56
3,457,415
May 15, 2026
38.88
38.96
38.33
38.63
36.99
3,674,858
May 14, 2026
39.01
39.42
38.90
39.19
37.53
2,229,446
May 13, 2026
38.93
39.22
38.47
38.88
37.23
2,362,867
May 12, 2026
39.10
39.11
38.47
38.76
37.11
2,510,007
May 11, 2026
38.96
39.51
38.79
39.42
37.75
2,689,574
May 8, 2026
38.51
38.94
38.49
38.93
37.28
2,285,527
May 7, 2026
39.30
39.36
38.84
39.00
37.34
2,501,321
May 6, 2026
38.50
39.22
38.39
39.09
37.43
4,072,615
May 5, 2026
37.44
38.25
37.33
38.25
36.63
2,588,679
May 4, 2026
38.19
38.26
37.32
37.40
35.81
2,622,404
Apr 30, 2026
37.65
38.17
37.33
38.10
36.48
2,416,817
Apr 29, 2026
38.26
38.38
37.73
37.91
36.30
2,389,504
Apr 28, 2026
38.21
38.71
38.17
38.37
36.74
2,586,399
Apr 27, 2026
37.87
38.26
37.79
38.21
36.59
2,860,546
Apr 24, 2026
37.45
38.08
37.30
37.89
36.28
6,783,932
Apr 23, 2026
37.51
37.75
37.09
37.66
36.06
2,664,813
Apr 22, 2026
37.85
37.89
37.29
37.35
35.76
2,671,677
Apr 21, 2026
37.56
37.92
37.48
37.87
36.26
3,009,074
Apr 20, 2026
37.14
37.64
37.06
37.45
35.86
2,987,248
Apr 17, 2026
36.99
37.84
36.88
37.51
35.92
3,368,394
Apr 16, 2026
36.70
37.66
36.62
36.87
35.30
4,140,542
Apr 15, 2026
36.85
36.85
36.26
36.62
35.07
5,878,873
Apr 14, 2026
36.29
36.72
36.11
36.72
35.16
2,546,742
Apr 13, 2026
35.85
36.11
35.55
36.11
34.58
2,766,480
Apr 10, 2026
36.34
36.40
35.90
35.90
34.38
2,550,756
Apr 9, 2026
36.00
36.25
35.79
36.23
34.69
2,238,351
Apr 8, 2026
36.22
36.47
35.92
36.10
34.57
4,064,990
Apr 7, 2026
35.98
36.13
35.40
35.40
33.90
2,860,149
Apr 2, 2026
35.00
35.81
34.99
35.81
34.29
2,324,770
Apr 1, 2026
35.00
35.64
34.96
35.45
33.95
3,437,059
Mar 31, 2026
34.42
34.72
34.25
34.51
33.04
2,550,962
Mar 30, 2026
33.64
34.24
33.44
34.19
32.74
1,851,030
Mar 27, 2026
33.75
33.90
33.42
33.52
32.10
1,631,272
Mar 26, 2026
33.48
33.80
33.40
33.75
32.32
1,995,244
Mar 25, 2026
33.82
34.00
33.53
33.83
32.39
2,049,139
Mar 24, 2026
33.40
33.65
32.98
33.26
31.85
2,063,796
Mar 23, 2026
33.00
33.98
32.41
33.34
31.92
4,921,634
Mar 20, 2026
33.99
34.42
33.32
33.35
31.93
7,701,883
Mar 19, 2026
34.24
34.39
33.76
33.76
32.33
2,546,074
Mar 18, 2026
34.63
35.04
34.38
34.67
33.20
2,328,220
Mar 17, 2026
34.52
34.94
34.44
34.62
33.15
2,391,883
Mar 16, 2026
34.11
34.67
33.90
34.57
33.10
2,831,066
Mar 13, 2026
33.60
34.37
33.30
34.21
32.76
3,019,890
Mar 12, 2026
33.70
33.96
33.13
33.63
32.20
4,020,992
Mar 11, 2026
32.99
33.19
32.79
33.14
31.73
3,414,113
Mar 10, 2026
33.49
33.88
33.23
33.28
31.87
3,447,432
Mar 9, 2026
32.60
33.02
32.06
32.90
31.50
4,315,395
Mar 6, 2026
34.09
34.09
32.70
33.13
31.72
4,392,866
Mar 5, 2026
33.80
34.30
33.66
33.75
32.32
2,618,336
Mar 4, 2026
33.63
34.07
33.57
33.96
32.52
3,769,162
Mar 3, 2026
34.49
34.49
33.04
33.59
32.16
5,824,485
Mar 2, 2026
35.26
35.43
34.78
34.92
33.44
4,054,668
Feb 27, 2026
36.07
36.48
36.05
36.16
34.62
4,720,801
Feb 26, 2026
36.19
36.30
35.74
36.30
34.76
2,036,276
Feb 25, 2026
36.00
36.18
35.82
36.18
34.64
2,052,339
Feb 24, 2026
35.75
35.84
35.26
35.84
34.32
2,904,327
Feb 23, 2026
35.70
36.02
35.57
35.94
34.41
3,107,527
Feb 20, 2026
35.68
35.86
35.58
35.68
34.17
2,219,207
Feb 19, 2026
35.88
36.08
35.38
35.46
33.95
2,434,756
Feb 18, 2026
35.63
36.02
35.53
35.79
34.27
2,599,842
Feb 17, 2026
35.35
35.81
35.24
35.68
34.17
2,559,660
Feb 16, 2026
35.00
35.34
34.90
35.29
33.79
1,894,914
Feb 13, 2026
35.12
35.58
34.55
34.84
33.36
3,291,275
Feb 12, 2026
34.77
35.09
34.42
34.63
33.16
2,644,530
Feb 11, 2026
35.40
35.51
34.26
34.50
33.04
4,221,990
Feb 10, 2026
35.60
35.70
35.13
35.36
33.86
2,846,629
Feb 9, 2026
35.56
35.87
35.41
35.85
34.33
2,264,481
Feb 6, 2026
35.41
35.91
35.40
35.65
34.14
2,617,139
Feb 5, 2026
35.61
35.82
35.46
35.63
34.12
2,134,224
Feb 4, 2026
35.69
35.91
35.52
35.60
34.09
2,492,650
Feb 3, 2026
35.08
35.65
34.95
35.55
34.04
2,224,769
Feb 2, 2026
34.52
35.43
34.49
34.98
33.49
4,146,262
Jan 30, 2026
33.99
34.46
33.95
34.39
32.93
2,558,183
Jan 29, 2026
33.85
34.41
33.63
33.80
32.37
2,479,339
Jan 28, 2026
33.33
33.76
33.20
33.72
32.29
2,393,114
Jan 27, 2026
33.44
33.56
33.21
33.23
31.82
1,538,313
Jan 26, 2026
33.70
33.75
33.12
33.28
31.87
1,926,043
Jan 23, 2026
33.70
33.94
33.15
33.41
31.99
3,012,800
Jan 22, 2026
33.80
33.99
33.64
33.75
32.32
1,676,560
Jan 21, 2026
34.02
34.14
33.38
33.50
32.08
2,948,385
Jan 20, 2026
34.60
34.62
33.96
34.23
32.78
2,556,470
Jan 19, 2026
34.75
34.93
34.61
34.75
33.27
1,821,440
Jan 16, 2026
34.93
35.01
34.78
34.94
33.46
1,411,829
Jan 15, 2026
34.94
35.20
34.75
34.93
33.45
1,867,753
Jan 14, 2026
34.61
34.93
34.52
34.81
33.33
1,735,765
Jan 13, 2026
34.97
35.00
34.65
34.67
33.20
1,545,032
Jan 12, 2026
34.66
35.07
34.58
34.95
33.47
1,410,271
Jan 9, 2026
35.09
35.11
34.65
34.82
33.34
1,861,273
Jan 8, 2026
35.21
35.43
34.94
35.08
33.59
1,891,112
Jan 7, 2026
35.95
35.98
35.09
35.26
33.76
2,553,065
Jan 6, 2026
36.21
36.40
35.86
35.89
34.37
1,535,925
Jan 5, 2026
35.88
36.19
35.52
36.13
34.60
2,319,983
Jan 2, 2026
35.77
36.01
35.67
35.79
34.27
1,544,178
Dec 30, 2025
35.59
35.84
35.50
35.75
34.23
1,415,212
Dec 29, 2025
35.98
35.98
35.56
35.57
34.06
1,546,664
Dec 23, 2025
36.00
36.17
35.88
35.88
34.36
1,161,626
Dec 22, 2025
35.80
36.12
35.67
36.02
34.49
1,978,581
Dec 19, 2025
35.25
35.89
35.09
35.73
34.21
7,770,477
Dec 18, 2025
35.35
35.55
34.93
35.19
33.70
3,107,724
Dec 17, 2025
34.99
35.32
34.97
35.26
33.76
4,016,101
Dec 16, 2025
34.37
34.69
34.32
34.49
33.03
2,041,652
Dec 15, 2025
34.22
34.46
34.08
34.36
32.90
2,396,152
Dec 12, 2025
34.55
34.60
33.99
33.99
32.55
2,227,106
Dec 11, 2025
34.86
34.88
34.48
34.50
33.04
2,137,932
Dec 10, 2025
35.00
35.00
34.49
34.74
33.27
2,475,660
Dec 9, 2025
34.35
35.15
34.32
35.06
33.57
4,274,619
Dec 8, 2025
33.81
34.04
33.77
34.04
32.59
1,218,848
Dec 5, 2025
33.80
34.01
33.62
33.75
32.32
1,451,967
Dec 4, 2025
34.16
34.16
33.73
33.76
32.33
1,961,186
Dec 3, 2025
34.40
34.54
33.88
33.90
32.46
2,655,036
Dec 2, 2025
34.42
34.71
34.35
34.53
33.06
3,090,234
Dec 1, 2025
34.07
34.13
33.75
33.84
32.40
2,087,239
Nov 28, 2025
34.09
34.34
33.91
34.18
32.73
1,711,180
Nov 27, 2025
34.10
34.21
33.55
34.02
32.58
1,981,771
Nov 26, 2025
33.76
34.14
33.67
34.06
32.61
3,019,278
Nov 25, 2025
33.19
33.56
32.85
33.53
32.11
3,260,916
Nov 24, 2025
33.14
33.39
32.94
33.07
31.67
3,649,971
Nov 21, 2025
32.84
33.32
32.75
33.01
31.61
1,977,062
Nov 20, 2025
33.00
33.28
32.85
33.03
31.63
1,796,608
Nov 19, 2025
32.77
33.20
32.58
32.81
31.42
1,927,428
Nov 18, 2025
33.00
33.02
32.61
32.77
31.38
2,723,392
Nov 17, 2025
33.62
33.70
33.26
33.26
31.85
2,053,685
Nov 14, 2025
34.19
34.20
33.60
33.75
32.32
2,600,105
Nov 13, 2025
34.32
34.70
34.00
34.31
32.85
3,535,464
Nov 12, 2025
33.58
34.06
33.51
33.83
32.39
3,112,275
Nov 11, 2025
33.12
33.55
33.03
33.53
32.11
2,358,396
Nov 10, 2025
32.97
33.11
32.79
33.04
31.64
2,222,140
Nov 7, 2025
33.12
33.33
32.51
32.79
31.40
2,102,045
Nov 6, 2025
33.30
33.36
32.93
33.19
31.78
1,573,407
Nov 5, 2025
32.89
33.23
32.71
33.20
31.79
1,964,366
Nov 4, 2025
33.04
33.05
32.58
32.87
31.47
2,178,201
Nov 3, 2025
33.38
33.55
33.17
33.26
31.85
1,862,793
Oct 31, 2025
33.48
33.59
33.13
33.35
31.93
2,128,696
Oct 30, 2025
33.24
33.46
33.01
33.46
32.04
1,819,633
