Singapore markets open in 3 hours 1 minute
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,824.98 +891.43 (+1.46%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Assicurazioni Generali (ASG.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 27 Jun 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 26 Jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 25 Jun 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 24 Jun 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 21 Jun 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 20 Jun 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 19 Jun 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 18 Jun 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 17 Jun 2024 | 22.55 | 22.96 | 22.55 | 22.96 | 22.96 | 100 |
| 14 Jun 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 13 Jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 12 Jun 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 11 Jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 10 Jun 2024 | 23.84 | 23.93 | 23.84 | 23.93 | 23.93 | 420 |
| 07 Jun 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 06 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 Jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 04 Jun 2024 | 23.53 | 23.53 | 23.43 | 23.43 | 23.43 | 170 |
| 03 Jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 31 May 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 30 May 2024 | 23.06 | 23.51 | 23.06 | 23.51 | 23.51 | 500 |
| 29 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 28 May 2024 | 23.54 | 23.54 | 23.46 | 23.46 | 23.46 | 200 |
| 27 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 24 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 23 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 22 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 21 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 20 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 20 May 2024 | 1.28 Dividend | |||||
| 17 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 23.42 | - |
| 16 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 23.30 | - |
| 15 May 2024 | 24.75 | 24.80 | 24.75 | 24.80 | 23.51 | 1,000 |
| 14 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 23.34 | - |
| 13 May 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.00 | - |
| 10 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 22.80 | - |
| 09 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 22.43 | - |
| 08 May 2024 | 23.74 | 23.93 | 23.74 | 23.93 | 22.69 | 100 |
| 07 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.00 | - |
| 06 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.90 | - |
| 03 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 21.85 | - |
| 02 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 21.50 | - |
| 30 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 21.63 | - |
| 29 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 21.48 | - |
| 26 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.67 | - |
| 25 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 21.61 | - |
| 24 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.00 | - |
| 23 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.56 | - |
| 22 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.38 | - |
| 19 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 20.96 | - |
| 18 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.17 | - |
| 17 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 20.92 | - |
| 16 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.09 | - |
| 15 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.69 | - |
| 12 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.43 | - |
| 11 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.44 | - |
| 10 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.44 | - |
| 09 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 21.73 | - |
| 08 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 21.50 | - |
| 05 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 21.61 | - |
| 04 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.05 | - |
| 03 Apr 2024 | 23.08 | 23.51 | 23.08 | 23.51 | 22.29 | 12 |
| 02 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.22 | - |
| 28 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 22.30 | - |
| 27 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.29 | - |
| 26 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.17 | - |
| 25 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 21.83 | - |
| 22 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 21.72 | - |
| 21 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.81 | - |
| 20 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 21.50 | - |
| 19 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 21.36 | - |
| 18 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 21.53 | - |
| 15 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.28 | - |
| 14 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 21.41 | - |
| 13 Mar 2024 | 22.29 | 22.74 | 22.29 | 22.74 | 21.56 | 200 |
| 12 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 21.73 | - |
| 11 Mar 2024 | 22.00 | 22.32 | 22.00 | 22.32 | 21.16 | 900 |
| 08 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 20.84 | - |
| 07 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.82 | - |
| 06 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.81 | - |
| 05 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.60 | - |
| 04 Mar 2024 | 22.00 | 22.00 | 21.89 | 21.89 | 20.76 | 1,000 |
| 01 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 20.72 | - |
| 29 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.61 | - |
| 28 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.63 | - |
| 27 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 20.83 | - |
| 26 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 20.84 | - |
| 23 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.18 | - |
| 22 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.98 | - |
| 21 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.71 | - |
| 20 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.52 | - |
| 19 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.57 | - |
| 16 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.56 | - |
| 15 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.37 | - |
| 14 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.35 | - |
| 13 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.33 | - |
| 12 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.57 | 50 |
| 09 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.36 | - |
| 08 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.