Munich - Delayed Quote EUR

Banca Generali (B7A.MU)

49.68

-0.72

(-1.43%)

At close: 5:27:01 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	49.68	49.68	49.68	49.68	49.68	-
Jun 12, 2025	50.35	50.40	50.35	50.40	50.40	-
Jun 11, 2025	51.00	51.00	50.90	50.90	50.90	-
Jun 10, 2025	51.05	51.05	50.95	50.95	50.95	-
Jun 9, 2025	52.40	52.40	50.90	50.90	50.90	-
Jun 6, 2025	52.35	52.35	52.15	52.15	52.15	-
Jun 5, 2025	51.50	52.05	51.50	52.05	52.05	-
Jun 4, 2025	50.80	51.40	50.80	51.40	51.40	-
Jun 3, 2025	51.55	51.55	50.35	50.35	50.35	-
Jun 2, 2025	51.05	51.40	51.05	51.40	51.40	-
May 30, 2025	51.45	51.45	51.20	51.20	51.20	-
May 29, 2025	53.10	53.10	51.40	51.40	51.40	-
May 28, 2025	53.05	53.05	52.55	52.55	52.55	-
May 27, 2025	52.90	53.05	52.90	53.05	53.05	-
May 26, 2025	53.15	53.15	52.75	52.75	52.75	-
May 23, 2025	52.60	52.60	52.15	52.15	52.15	-
May 22, 2025	52.95	52.95	52.55	52.55	52.55	-
May 21, 2025	53.60	53.60	53.55	53.55	53.55	-
May 20, 2025	54.15	54.15	53.50	53.50	53.50	-
May 19, 2025	1.43 Dividend
May 19, 2025	53.50	54.10	53.50	54.10	54.10	-
May 16, 2025	56.00	56.00	55.65	55.65	54.22	-
May 15, 2025	56.60	56.60	55.90	55.90	54.46	-
May 14, 2025	55.80	56.60	55.80	56.60	55.15	-
May 13, 2025	56.40	56.40	55.90	55.90	54.46	-
May 12, 2025	56.55	56.55	56.50	56.50	55.05	-
May 9, 2025	56.55	56.55	56.05	56.05	54.61	-
May 8, 2025	55.70	56.10	55.70	56.10	54.66	-
May 7, 2025	55.20	55.55	55.20	55.55	54.12	-
May 6, 2025	54.45	55.45	54.45	55.45	54.03	-
May 5, 2025	53.00	54.65	53.00	54.65	53.25	-
May 2, 2025	52.15	53.30	52.15	53.30	51.93	-
Apr 30, 2025	52.10	52.30	52.10	52.30	50.96	-
Apr 29, 2025	51.10	52.20	51.10	52.20	50.86	-
Apr 28, 2025	52.50	52.50	51.20	51.20	49.88	-
Apr 25, 2025	47.92	48.72	47.92	48.72	47.47	-
Apr 24, 2025	47.70	47.74	47.70	47.74	46.51	-
Apr 23, 2025	47.40	47.56	47.40	47.56	46.34	-
Apr 22, 2025	46.80	46.80	46.70	46.70	45.50	-
Apr 17, 2025	47.12	47.12	47.06	47.06	45.85	-
Apr 16, 2025	47.12	47.18	47.12	47.18	45.97	-
Apr 15, 2025	46.64	47.80	46.64	47.80	46.57	-
Apr 14, 2025	46.44	46.74	46.44	46.74	45.54	-
Apr 11, 2025	47.08	47.08	45.16	45.16	44.00	-
Apr 10, 2025	47.30	47.30	46.50	46.50	45.31	-
Apr 9, 2025	44.02	44.28	44.02	44.28	43.14	-
Apr 8, 2025	44.98	45.64	44.98	45.64	44.47	-
Apr 7, 2025	43.46	43.98	43.46	43.98	42.85	-
Apr 4, 2025	49.95	49.95	45.16	45.16	44.00	-
Apr 3, 2025	50.30	50.30	50.30	50.30	49.01	-
Apr 2, 2025	51.75	51.80	51.75	51.80	50.47	-
Apr 1, 2025	51.80	52.05	51.80	52.05	50.71	-
Mar 31, 2025	51.90	51.90	51.85	51.85	50.52	-
Mar 28, 2025	52.65	52.65	52.65	52.65	51.30	-
Mar 27, 2025	52.95	52.95	52.90	52.90	51.54	-
Mar 26, 2025	53.10	53.10	52.95	52.95	51.59	-
Mar 25, 2025	52.30	52.30	52.30	52.30	50.96	-
Mar 24, 2025	51.95	52.25	51.95	52.25	50.91	-
Mar 21, 2025	52.00	52.00	51.55	51.55	50.23	-
Mar 20, 2025	52.10	52.10	51.95	51.95	50.62	-
Mar 19, 2025	51.85	52.20	51.85	52.20	50.86	-
Mar 18, 2025	51.75	51.90	51.75	51.90	50.57	-
Mar 17, 2025	51.00	51.35	51.00	51.35	50.03	-
Mar 14, 2025	49.60	51.05	49.60	51.05	49.74	-
Mar 13, 2025	50.30	50.30	50.00	50.00	48.72	-
Mar 12, 2025	49.34	50.40	49.34	50.40	49.10	-
Mar 11, 2025	49.52	49.52	49.18	49.18	47.92	-
Mar 10, 2025	50.75	50.75	49.44	49.44	48.17	-
Mar 7, 2025	50.05	50.30	50.05	50.30	49.01	-
Mar 6, 2025	50.30	50.30	50.05	50.05	48.76	-
Mar 5, 2025	49.90	49.90	49.90	49.90	48.62	-
Mar 4, 2025	50.00	50.00	49.02	49.02	47.76	-
Mar 3, 2025	50.05	50.35	50.05	50.35	49.06	-
Feb 28, 2025	49.46	49.85	49.46	49.85	48.57	-
Feb 27, 2025	50.55	50.55	50.20	50.20	48.91	-
Feb 26, 2025	50.65	50.70	50.65	50.70	49.40	-
Feb 25, 2025	50.10	50.30	50.10	50.30	49.01	-
Feb 24, 2025	0.6 Dividend
Feb 24, 2025	50.80	50.80	50.35	50.35	49.06	-
Feb 21, 2025	51.35	51.35	51.35	51.35	49.45	-
Feb 20, 2025	51.45	51.45	51.40	51.40	49.49	-
Feb 19, 2025	52.20	52.20	51.45	51.45	49.54	-
Feb 18, 2025	52.20	52.20	52.00	52.00	50.07	-
Feb 17, 2025	51.90	52.05	51.90	52.05	50.12	-
Feb 14, 2025	51.85	51.85	51.85	51.85	49.93	-
Feb 13, 2025	53.10	53.10	52.25	52.25	50.31	-
Feb 12, 2025	53.15	53.15	52.55	52.55	50.60	-
Feb 11, 2025	50.95	53.00	50.95	53.00	51.03	-
Feb 10, 2025	49.75	50.75	49.75	50.75	48.87	-
Feb 7, 2025	49.54	49.66	49.54	49.66	47.82	-
Feb 6, 2025	48.96	49.44	48.96	49.44	47.61	-
Feb 5, 2025	47.58	48.66	47.58	48.66	46.86	-
Feb 4, 2025	48.00	48.00	47.76	47.76	45.99	-
Feb 3, 2025	46.90	47.94	46.90	47.94	46.16	-
Jan 31, 2025	48.02	48.18	48.02	48.18	46.39	-
Jan 30, 2025	48.82	48.82	47.92	47.92	46.14	-
Jan 29, 2025	48.98	48.98	48.32	48.32	46.53	-
Jan 28, 2025	48.52	48.54	48.52	48.54	46.74	-
Jan 27, 2025	48.26	48.92	48.26	48.92	47.11	-
Jan 24, 2025	49.20	49.20	48.88	48.88	47.07	-
Jan 23, 2025	48.84	49.02	48.84	49.02	47.20	-
Jan 22, 2025	48.94	48.94	48.88	48.88	47.07	-
Jan 21, 2025	47.86	48.56	47.86	48.56	46.76	-
Jan 20, 2025	48.06	48.22	48.06	48.22	46.43	-
Jan 17, 2025	47.78	47.84	47.78	47.84	46.07	-
Jan 16, 2025	47.24	47.44	47.24	47.44	45.68	-
Jan 15, 2025	46.22	46.80	46.22	46.80	45.06	-
Jan 14, 2025	45.90	46.06	45.90	46.06	44.35	-
Jan 13, 2025	45.54	45.58	45.54	45.58	43.89	-
Jan 10, 2025	45.76	45.76	45.62	45.62	43.93	-
Jan 9, 2025	44.86	45.94	44.86	45.94	44.24	-
Jan 8, 2025	44.98	44.98	44.94	44.94	43.27	-
Jan 7, 2025	44.66	44.92	44.66	44.92	43.25	-
Jan 6, 2025	44.96	45.02	44.96	45.02	43.35	-
Jan 3, 2025	44.94	44.94	44.72	44.72	43.06	-
Jan 2, 2025	44.80	44.80	44.72	44.72	43.06	-
Dec 30, 2024	44.66	44.66	44.62	44.62	42.97	-
Dec 27, 2024	44.40	44.54	44.40	44.54	42.89	-
Dec 23, 2024	45.12	45.12	44.20	44.20	42.56	-
Dec 20, 2024	43.92	44.32	43.92	44.32	42.68	-
Dec 19, 2024	44.34	44.34	44.10	44.10	42.46	-
Dec 18, 2024	44.96	44.96	44.92	44.92	43.25	-
Dec 17, 2024	45.52	45.52	44.86	44.86	43.20	-
Dec 16, 2024	44.82	45.52	44.82	45.52	43.83	-
Dec 13, 2024	45.00	45.00	44.92	44.92	43.25	-
Dec 12, 2024	44.86	45.04	44.86	45.04	43.37	-
Dec 11, 2024	44.30	44.64	44.30	44.64	42.98	-
Dec 10, 2024	44.30	44.30	44.26	44.26	42.62	-
Dec 9, 2024	44.38	44.40	44.38	44.40	42.75	-
Dec 6, 2024	44.34	44.44	44.34	44.44	42.79	-
Dec 5, 2024	43.64	44.28	43.64	44.28	42.64	-
Dec 4, 2024	44.14	44.14	43.92	43.92	42.29	-
Dec 3, 2024	43.56	43.98	43.56	43.98	42.35	-
Dec 2, 2024	43.84	43.84	43.58	43.58	41.96	-
Nov 29, 2024	43.62	43.92	43.62	43.92	42.29	-
Nov 28, 2024	43.78	43.78	43.70	43.70	42.08	-
Nov 27, 2024	43.08	43.50	43.08	43.50	41.89	-
Nov 26, 2024	43.22	43.38	43.22	43.38	41.77	-
Nov 25, 2024	43.60	43.60	43.50	43.50	41.89	-
Nov 22, 2024	43.42	43.42	43.34	43.34	41.73	-
Nov 21, 2024	43.20	43.30	43.20	43.30	41.69	-
Nov 20, 2024	43.12	43.12	42.82	42.82	41.23	-
Nov 19, 2024	43.36	43.36	42.74	42.74	41.16	-
Nov 18, 2024	43.08	43.26	43.08	43.26	41.66	-
Nov 15, 2024	42.70	42.92	42.70	42.92	41.33	-
Nov 14, 2024	41.96	42.80	41.96	42.80	41.21	-
Nov 13, 2024	41.40	41.94	41.40	41.94	40.38	-
Nov 12, 2024	41.66	41.66	41.56	41.56	40.02	-
Nov 11, 2024	42.02	42.14	42.02	42.14	40.58	-
Nov 8, 2024	42.08	42.08	41.78	41.78	40.23	-
Nov 7, 2024	40.44	42.00	40.44	42.00	40.44	-
Nov 6, 2024	40.56	40.56	40.04	40.04	38.56	-
Nov 5, 2024	40.48	40.48	40.22	40.22	38.73	-
Nov 4, 2024	40.54	40.54	40.10	40.10	38.61	-
Nov 1, 2024	40.56	40.56	40.28	40.28	38.79	-
Oct 31, 2024	40.62	40.62	40.16	40.16	38.67	-
Oct 30, 2024	41.58	41.58	40.60	40.60	39.09	-
Oct 29, 2024	41.82	41.82	41.34	41.34	39.81	-
Oct 28, 2024	41.56	41.56	41.38	41.38	39.85	-
Oct 25, 2024	41.02	41.10	41.02	41.10	39.58	-
Oct 24, 2024	41.34	41.34	40.96	40.96	39.44	-
Oct 23, 2024	41.60	41.60	41.02	41.02	39.50	-
Oct 22, 2024	42.14	42.14	41.34	41.34	39.81	-
Oct 21, 2024	42.44	42.44	41.84	41.84	40.29	-
Oct 18, 2024	42.46	42.46	42.26	42.26	40.69	-
Oct 17, 2024	42.04	42.04	42.04	42.04	40.48	-
Oct 16, 2024	41.52	41.60	41.52	41.60	40.06	-
Oct 15, 2024	41.42	41.82	41.42	41.82	40.27	-
Oct 14, 2024	41.40	41.40	41.08	41.08	39.56	-
Oct 11, 2024	40.84	41.14	40.84	41.14	39.61	-
Oct 10, 2024	40.76	40.76	40.54	40.54	39.04	-
Oct 9, 2024	40.86	40.86	40.64	40.64	39.13	-
Oct 8, 2024	40.12	40.52	40.12	40.52	39.02	-
Oct 7, 2024	40.16	40.42	40.16	40.42	38.92	-
Oct 4, 2024	39.56	39.86	39.56	39.86	38.38	-
Oct 3, 2024	39.62	39.62	39.24	39.24	37.78	-
Oct 2, 2024	39.88	39.88	39.56	39.56	38.09	-
Oct 1, 2024	40.16	40.16	39.56	39.56	38.09	-
Sep 30, 2024	40.40	40.40	39.80	39.80	38.32	-
Sep 27, 2024	41.10	41.10	40.24	40.24	38.75	-
Sep 26, 2024	40.64	40.64	40.32	40.32	38.82	-
Sep 25, 2024	39.82	39.82	39.46	39.46	38.00	-
Sep 24, 2024	40.20	40.20	39.72	39.72	38.25	-
Sep 23, 2024	39.96	39.96	39.74	39.74	38.27	-
Sep 20, 2024	40.24	40.24	39.58	39.58	38.11	-
Sep 19, 2024	40.48	40.48	40.16	40.16	38.67	-
Sep 18, 2024	39.96	39.96	39.74	39.74	38.27	-
Sep 17, 2024	40.30	40.30	39.70	39.70	38.23	-
Sep 16, 2024	40.10	40.10	39.82	39.82	38.34	-
Sep 13, 2024	40.10	40.10	39.86	39.86	38.38	-
Sep 12, 2024	40.22	40.22	39.70	39.70	38.23	-
Sep 11, 2024	39.92	39.92	39.32	39.32	37.86	-
Sep 10, 2024	40.00	40.00	39.64	39.64	38.17	-
Sep 9, 2024	39.70	39.70	39.68	39.68	38.21	-
Sep 6, 2024	39.86	39.86	39.26	39.26	37.80	-
Sep 5, 2024	39.76	39.76	39.56	39.56	38.09	-
Sep 4, 2024	39.44	39.44	39.40	39.40	37.94	-
Sep 3, 2024	40.24	40.24	39.48	39.48	38.02	-
Sep 2, 2024	40.24	40.24	40.00	40.00	38.52	-
Aug 30, 2024	39.78	39.88	39.78	39.88	38.40	-
Aug 29, 2024	39.80	39.80	39.52	39.52	38.05	-
Aug 28, 2024	39.68	39.68	39.54	39.54	38.07	-
Aug 27, 2024	39.58	39.58	39.24	39.24	37.78	-
Aug 26, 2024	39.72	39.72	39.24	39.24	37.78	-
Aug 23, 2024	39.50	39.50	39.00	39.00	37.55	-
Aug 22, 2024	39.60	39.60	39.60	39.60	38.13	-
Aug 21, 2024	39.66	39.66	39.66	39.66	38.19	-
Aug 20, 2024	39.60	39.60	39.60	39.60	38.13	-
Aug 19, 2024	39.62	39.62	39.62	39.62	38.15	-
Aug 16, 2024	39.52	39.52	39.52	39.52	38.05	-
Aug 15, 2024	38.80	38.80	38.80	38.80	37.36	-
Aug 14, 2024	38.48	38.48	38.48	38.48	37.05	-
Aug 13, 2024	38.02	38.02	38.02	38.02	36.61	-
Aug 12, 2024	37.88	37.88	37.88	37.88	36.48	-
Aug 9, 2024	37.42	37.42	37.42	37.42	36.03	-
Aug 8, 2024	37.20	37.20	37.20	37.20	35.82	-
Aug 7, 2024	37.24	37.24	37.24	37.24	35.86	-
Aug 6, 2024	37.54	37.54	37.54	37.54	36.15	-
Aug 5, 2024	37.44	37.44	37.44	37.44	36.05	-
Aug 2, 2024	39.18	39.18	39.18	39.18	37.73	-
Aug 1, 2024	39.90	39.90	39.90	39.90	38.42	-
Jul 31, 2024	40.78	40.78	40.78	40.78	39.27	-
Jul 30, 2024	40.44	40.44	40.44	40.44	38.94	-
Jul 29, 2024	40.42	40.42	40.36	40.36	38.86	-
Jul 26, 2024	40.54	40.54	40.54	40.54	39.04	-
Jul 25, 2024	39.46	39.46	39.46	39.46	38.00	-
Jul 24, 2024	39.76	39.76	39.76	39.76	38.29	-
Jul 23, 2024	39.42	39.42	39.42	39.42	37.96	-
Jul 22, 2024	38.76	38.76	38.76	38.76	37.32	-
Jul 19, 2024	39.24	39.24	39.24	39.24	37.78	-
Jul 18, 2024	38.66	38.66	38.66	38.66	37.23	-
Jul 17, 2024	38.76	38.76	38.76	38.76	37.32	-
Jul 16, 2024	38.24	38.24	38.24	38.24	36.82	-
Jul 15, 2024	38.00	38.00	38.00	38.00	36.59	-
Jul 12, 2024	38.16	38.16	38.16	38.16	36.75	-
Jul 11, 2024	37.58	37.58	37.58	37.58	36.19	-
Jul 10, 2024	37.50	37.50	37.50	37.50	36.11	-
Jul 9, 2024	37.64	37.64	37.64	37.64	36.24	-
Jul 8, 2024	37.48	37.48	37.48	37.48	36.09	-
Jul 5, 2024	37.82	37.82	37.82	37.82	36.42	-
Jul 4, 2024	37.48	37.48	37.48	37.48	36.09	-
Jul 3, 2024	37.90	37.90	37.90	37.90	36.49	-
Jul 2, 2024	37.68	37.68	37.68	37.68	36.28	-
Jul 1, 2024	37.94	37.94	37.94	37.94	36.53	-
Jun 28, 2024	37.60	37.60	37.60	37.60	36.21	-
Jun 27, 2024	37.72	37.72	37.72	37.72	36.32	-
Jun 26, 2024	38.04	38.04	38.04	38.04	36.63	-
Jun 25, 2024	38.04	38.04	38.04	38.04	36.63	-
Jun 24, 2024	37.58	37.58	37.58	37.58	36.19	-
Jun 21, 2024	37.54	37.54	37.54	37.54	36.15	-
Jun 20, 2024	36.86	36.86	36.86	36.86	35.49	-
Jun 19, 2024	37.20	37.20	37.20	37.20	35.82	-
Jun 18, 2024	37.16	37.16	37.16	37.16	35.78	-
Jun 17, 2024	36.98	36.98	36.98	36.98	35.61	-
Jun 14, 2024	37.60	37.60	37.60	37.60	36.21	-
Jun 13, 2024	38.26	38.26	38.26	38.26	36.84	-

UCGm.XC

0RLS.IL UniCredit S.p.A.

55.85

-2.40%

BST.MI Banca Sistema S.p.A.

1.8000

+0.22%

FBK.MI FinecoBank Banca Fineco S.p.A.

19.09

-2.28%

UCG.MI UniCredit S.p.A.

56.15

-1.46%

RF Regions Financial Corporation

21.49

-2.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banca Generali (B7A.MU)

Related Tickers