Munich - Delayed Quote EUR

Banca Generali (B7A.MU)

50.90
-0.05
(-0.10%)
At close: 5:26:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.000.000.0050.9050.90-
Jun 10, 202551.0551.0550.9550.9550.95-
Jun 9, 202552.4052.4050.9050.9050.90-
Jun 6, 202552.3552.3552.1552.1552.15-
Jun 5, 202551.5052.0551.5052.0552.05-
Jun 4, 202550.8051.4050.8051.4051.40-
Jun 3, 202551.5551.5550.3550.3550.35-
Jun 2, 202551.0551.4051.0551.4051.40-
May 30, 202551.4551.4551.2051.2051.20-
May 29, 202553.1053.1051.4051.4051.40-
May 28, 202553.0553.0552.5552.5552.55-
May 27, 202552.9053.0552.9053.0553.05-
May 26, 202553.1553.1552.7552.7552.75-
May 23, 202552.6052.6052.1552.1552.15-
May 22, 202552.9552.9552.5552.5552.55-
May 21, 202553.6053.6053.5553.5553.55-
May 20, 202554.1554.1553.5053.5053.50-
May 19, 2025 2.15 Dividend
May 19, 202553.5054.1053.5054.1054.10-
May 16, 202556.0056.0055.6555.6553.50-
May 15, 202556.6056.6055.9055.9053.74-
May 14, 202555.8056.6055.8056.6054.41-
May 13, 202556.4056.4055.9055.9053.74-
May 12, 202556.5556.5556.5056.5054.32-
May 9, 202556.5556.5556.0556.0553.88-
May 8, 202555.7056.1055.7056.1053.93-
May 7, 202555.2055.5555.2055.5553.40-
May 6, 202554.4555.4554.4555.4553.31-
May 5, 202553.0054.6553.0054.6552.54-
May 2, 202552.1553.3052.1553.3051.24-
Apr 30, 202552.1052.3052.1052.3050.28-
Apr 29, 202551.1052.2051.1052.2050.18-
Apr 28, 202552.5052.5051.2051.2049.22-
Apr 25, 202547.9248.7247.9248.7246.84-
Apr 24, 202547.7047.7447.7047.7445.90-
Apr 23, 202547.4047.5647.4047.5645.72-
Apr 22, 202546.8046.8046.7046.7044.90-
Apr 17, 202547.1247.1247.0647.0645.24-
Apr 16, 202547.1247.1847.1247.1845.36-
Apr 15, 202546.6447.8046.6447.8045.95-
Apr 14, 202546.4446.7446.4446.7444.93-
Apr 11, 202547.0847.0845.1645.1643.42-
Apr 10, 202547.3047.3046.5046.5044.70-
Apr 9, 202544.0244.2844.0244.2842.57-
Apr 8, 202544.9845.6444.9845.6443.88-
Apr 7, 202543.4643.9843.4643.9842.28-
Apr 4, 202549.9549.9545.1645.1643.42-
Apr 3, 202550.3050.3050.3050.3048.36-
Apr 2, 202551.7551.8051.7551.8049.80-
Apr 1, 202551.8052.0551.8052.0550.04-
Mar 31, 202551.9051.9051.8551.8549.85-
Mar 28, 202552.6552.6552.6552.6550.62-
Mar 27, 202552.9552.9552.9052.9050.86-
Mar 26, 202553.1053.1052.9552.9550.90-
Mar 25, 202552.3052.3052.3052.3050.28-
Mar 24, 202551.9552.2551.9552.2550.23-
Mar 21, 202552.0052.0051.5551.5549.56-
Mar 20, 202552.1052.1051.9551.9549.94-
Mar 19, 202551.8552.2051.8552.2050.18-
Mar 18, 202551.7551.9051.7551.9049.89-
Mar 17, 202551.0051.3551.0051.3549.37-
Mar 14, 202549.6051.0549.6051.0549.08-
Mar 13, 202550.3050.3050.0050.0048.07-
Mar 12, 202549.3450.4049.3450.4048.45-
Mar 11, 202549.5249.5249.1849.1847.28-
Mar 10, 202550.7550.7549.4449.4447.53-
Mar 7, 202550.0550.3050.0550.3048.36-
Mar 6, 202550.3050.3050.0550.0548.12-
Mar 5, 202549.9049.9049.9049.9047.97-
Mar 4, 202550.0050.0049.0249.0247.13-
Mar 3, 202550.0550.3550.0550.3548.40-
Feb 28, 202549.4649.8549.4649.8547.92-
Feb 27, 202550.5550.5550.2050.2048.26-
Feb 26, 202550.6550.7050.6550.7048.74-
Feb 25, 202550.1050.3050.1050.3048.36-
Feb 24, 2025 0.6 Dividend
Feb 24, 202550.8050.8050.3550.3548.40-
Feb 21, 202551.3551.3551.3551.3548.79-
Feb 20, 202551.4551.4551.4051.4048.84-
Feb 19, 202552.2052.2051.4551.4548.88-
Feb 18, 202552.2052.2052.0052.0049.41-
Feb 17, 202551.9052.0551.9052.0549.45-
Feb 14, 202551.8551.8551.8551.8549.26-
Feb 13, 202553.1053.1052.2552.2549.64-
Feb 12, 202553.1553.1552.5552.5549.93-
Feb 11, 202550.9553.0050.9553.0050.36-
Feb 10, 202549.7550.7549.7550.7548.22-
Feb 7, 202549.5449.6649.5449.6647.18-
Feb 6, 202548.9649.4448.9649.4446.97-
Feb 5, 202547.5848.6647.5848.6646.23-
Feb 4, 202548.0048.0047.7647.7645.38-
Feb 3, 202546.9047.9446.9047.9445.55-
Jan 31, 202548.0248.1848.0248.1845.78-
Jan 30, 202548.8248.8247.9247.9245.53-
Jan 29, 202548.9848.9848.3248.3245.91-
Jan 28, 202548.5248.5448.5248.5446.12-
Jan 27, 202548.2648.9248.2648.9246.48-
Jan 24, 202549.2049.2048.8848.8846.44-
Jan 23, 202548.8449.0248.8449.0246.58-
Jan 22, 202548.9448.9448.8848.8846.44-
Jan 21, 202547.8648.5647.8648.5646.14-
Jan 20, 202548.0648.2248.0648.2245.82-
Jan 17, 202547.7847.8447.7847.8445.45-
Jan 16, 202547.2447.4447.2447.4445.07-
Jan 15, 202546.2246.8046.2246.8044.47-
Jan 14, 202545.9046.0645.9046.0643.76-
Jan 13, 202545.5445.5845.5445.5843.31-
Jan 10, 202545.7645.7645.6245.6243.35-
Jan 9, 202544.8645.9444.8645.9443.65-
Jan 8, 202544.9844.9844.9444.9442.70-
Jan 7, 202544.6644.9244.6644.9242.68-
Jan 6, 202544.9645.0244.9645.0242.77-
Jan 3, 202544.9444.9444.7244.7242.49-
Jan 2, 202544.8044.8044.7244.7242.49-
Dec 30, 202444.6644.6644.6244.6242.39-
Dec 27, 202444.4044.5444.4044.5442.32-
Dec 23, 202445.1245.1244.2044.2042.00-
Dec 20, 202443.9244.3243.9244.3242.11-
Dec 19, 202444.3444.3444.1044.1041.90-
Dec 18, 202444.9644.9644.9244.9242.68-
Dec 17, 202445.5245.5244.8644.8642.62-
Dec 16, 202444.8245.5244.8245.5243.25-
Dec 13, 202445.0045.0044.9244.9242.68-
Dec 12, 202444.8645.0444.8645.0442.79-
Dec 11, 202444.3044.6444.3044.6442.41-
Dec 10, 202444.3044.3044.2644.2642.05-
Dec 9, 202444.3844.4044.3844.4042.19-
Dec 6, 202444.3444.4444.3444.4442.22-
Dec 5, 202443.6444.2843.6444.2842.07-
Dec 4, 202444.1444.1443.9243.9241.73-
Dec 3, 202443.5643.9843.5643.9841.79-
Dec 2, 202443.8443.8443.5843.5841.41-
Nov 29, 202443.6243.9243.6243.9241.73-
Nov 28, 202443.7843.7843.7043.7041.52-
Nov 27, 202443.0843.5043.0843.5041.33-
Nov 26, 202443.2243.3843.2243.3841.22-
Nov 25, 202443.6043.6043.5043.5041.33-
Nov 22, 202443.4243.4243.3443.3441.18-
Nov 21, 202443.2043.3043.2043.3041.14-
Nov 20, 202443.1243.1242.8242.8240.68-
Nov 19, 202443.3643.3642.7442.7440.61-
Nov 18, 202443.0843.2643.0843.2641.10-
Nov 15, 202442.7042.9242.7042.9240.78-
Nov 14, 202441.9642.8041.9642.8040.67-
Nov 13, 202441.4041.9441.4041.9439.85-
Nov 12, 202441.6641.6641.5641.5639.49-
Nov 11, 202442.0242.1442.0242.1440.04-
Nov 8, 202442.0842.0841.7841.7839.70-
Nov 7, 202440.4442.0040.4442.0039.91-
Nov 6, 202440.5640.5640.0440.0438.04-
Nov 5, 202440.4840.4840.2240.2238.21-
Nov 4, 202440.5440.5440.1040.1038.10-
Nov 1, 202440.5640.5640.2840.2838.27-
Oct 31, 202440.6240.6240.1640.1638.16-
Oct 30, 202441.5841.5840.6040.6038.58-
Oct 29, 202441.8241.8241.3441.3439.28-
Oct 28, 202441.5641.5641.3841.3839.32-
Oct 25, 202441.0241.1041.0241.1039.05-
Oct 24, 202441.3441.3440.9640.9638.92-
Oct 23, 202441.6041.6041.0241.0238.97-
Oct 22, 202442.1442.1441.3441.3439.28-
Oct 21, 202442.4442.4441.8441.8439.75-
Oct 18, 202442.4642.4642.2642.2640.15-
Oct 17, 202442.0442.0442.0442.0439.94-
Oct 16, 202441.5241.6041.5241.6039.53-
Oct 15, 202441.4241.8241.4241.8239.73-
Oct 14, 202441.4041.4041.0841.0839.03-
Oct 11, 202440.8441.1440.8441.1439.09-
Oct 10, 202440.7640.7640.5440.5438.52-
Oct 9, 202440.8640.8640.6440.6438.61-
Oct 8, 202440.1240.5240.1240.5238.50-
Oct 7, 202440.1640.4240.1640.4238.40-
Oct 4, 202439.5639.8639.5639.8637.87-
Oct 3, 202439.6239.6239.2439.2437.28-
Oct 2, 202439.8839.8839.5639.5637.59-
Oct 1, 202440.1640.1639.5639.5637.59-
Sep 30, 202440.4040.4039.8039.8037.82-
Sep 27, 202441.1041.1040.2440.2438.23-
Sep 26, 202440.6440.6440.3240.3238.31-
Sep 25, 202439.8239.8239.4639.4637.49-
Sep 24, 202440.2040.2039.7239.7237.74-
Sep 23, 202439.9639.9639.7439.7437.76-
Sep 20, 202440.2440.2439.5839.5837.61-
Sep 19, 202440.4840.4840.1640.1638.16-
Sep 18, 202439.9639.9639.7439.7437.76-
Sep 17, 202440.3040.3039.7039.7037.72-
Sep 16, 202440.1040.1039.8239.8237.83-
Sep 13, 202440.1040.1039.8639.8637.87-
Sep 12, 202440.2240.2239.7039.7037.72-
Sep 11, 202439.9239.9239.3239.3237.36-
Sep 10, 202440.0040.0039.6439.6437.66-
Sep 9, 202439.7039.7039.6839.6837.70-
Sep 6, 202439.8639.8639.2639.2637.30-
Sep 5, 202439.7639.7639.5639.5637.59-
Sep 4, 202439.4439.4439.4039.4037.44-
Sep 3, 202440.2440.2439.4839.4837.51-
Sep 2, 202440.2440.2440.0040.0038.01-
Aug 30, 202439.7839.8839.7839.8837.89-
Aug 29, 202439.8039.8039.5239.5237.55-
Aug 28, 202439.6839.6839.5439.5437.57-
Aug 27, 202439.5839.5839.2439.2437.28-
Aug 26, 202439.7239.7239.2439.2437.28-
Aug 23, 202439.5039.5039.0039.0037.06-
Aug 22, 202439.6039.6039.6039.6037.63-
Aug 21, 202439.6639.6639.6639.6637.68-
Aug 20, 202439.6039.6039.6039.6037.63-
Aug 19, 202439.6239.6239.6239.6237.64-
Aug 16, 202439.5239.5239.5239.5237.55-
Aug 15, 202438.8038.8038.8038.8036.87-
Aug 14, 202438.4838.4838.4838.4836.56-
Aug 13, 202438.0238.0238.0238.0236.12-
Aug 12, 202437.8837.8837.8837.8835.99-
Aug 9, 202437.4237.4237.4237.4235.55-
Aug 8, 202437.2037.2037.2037.2035.34-
Aug 7, 202437.2437.2437.2437.2435.38-
Aug 6, 202437.5437.5437.5437.5435.67-
Aug 5, 202437.4437.4437.4437.4435.57-
Aug 2, 202439.1839.1839.1839.1837.23-
Aug 1, 202439.9039.9039.9039.9037.91-
Jul 31, 202440.7840.7840.7840.7838.75-
Jul 30, 202440.4440.4440.4440.4438.42-
Jul 29, 202440.4240.4240.3640.3638.35-
Jul 26, 202440.5440.5440.5440.5438.52-
Jul 25, 202439.4639.4639.4639.4637.49-
Jul 24, 202439.7639.7639.7639.7637.78-
Jul 23, 202439.4239.4239.4239.4237.45-
Jul 22, 202438.7638.7638.7638.7636.83-
Jul 19, 202439.2439.2439.2439.2437.28-
Jul 18, 202438.6638.6638.6638.6636.73-
Jul 17, 202438.7638.7638.7638.7636.83-
Jul 16, 202438.2438.2438.2438.2436.33-
Jul 15, 202438.0038.0038.0038.0036.11-
Jul 12, 202438.1638.1638.1638.1636.26-
Jul 11, 202437.5837.5837.5837.5835.71-
Jul 10, 202437.5037.5037.5037.5035.63-
Jul 9, 202437.6437.6437.6437.6435.76-
Jul 8, 202437.4837.4837.4837.4835.61-
Jul 5, 202437.8237.8237.8237.8235.93-
Jul 4, 202437.4837.4837.4837.4835.61-
Jul 3, 202437.9037.9037.9037.9036.01-
Jul 2, 202437.6837.6837.6837.6835.80-
Jul 1, 202437.9437.9437.9437.9436.05-
Jun 28, 202437.6037.6037.6037.6035.72-
Jun 27, 202437.7237.7237.7237.7235.84-
Jun 26, 202438.0438.0438.0438.0436.14-
Jun 25, 202438.0438.0438.0438.0436.14-
Jun 24, 202437.5837.5837.5837.5835.71-
Jun 21, 202437.5437.5437.5437.5435.67-
Jun 20, 202436.8636.8636.8636.8635.02-
Jun 19, 202437.2037.2037.2037.2035.34-
Jun 18, 202437.1637.1637.1637.1635.31-
Jun 17, 202436.9836.9836.9836.9835.14-
Jun 14, 202437.6037.6037.6037.6035.72-
Jun 13, 202438.2638.2638.2638.2636.35-
Jun 12, 202438.0038.0038.0038.0036.11-
Jun 11, 202438.3838.3838.3838.3836.47-

Related Tickers