Assicurazioni Generali

GASI
🏛️ germany →
33.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.18 19.18 19.13 19.17 0.0M
2023-12-28 19.12 19.22 19.09 19.09 0.0M
2023-12-27 19.13 19.25 19.13 19.25 0.0M
2023-12-22 19.10 19.16 19.10 19.16 0.0M
2023-12-21 19.08 19.12 19.08 19.09 0.0M
2023-12-20 19.25 19.25 19.12 19.19 0.0M
2023-12-19 19.10 19.19 19.10 19.19 0.0M
2023-12-18 19.11 19.18 19.06 19.10 0.0M
2023-12-15 19.12 19.19 19.10 19.10 0.0M
2023-12-14 19.19 19.19 19.02 19.04 0.0M
2023-12-13 19.21 19.22 19.13 19.22 0.0M
2023-12-12 19.12 19.25 19.12 19.24 0.0M
2023-12-11 19.15 19.15 19.15 19.15 0.0M
2023-12-08 19.01 19.15 19.01 19.14 0.0M
2023-12-07 19.07 19.12 19.07 19.12 0.0M
2023-12-06 19.00 19.13 19.00 19.08 0.0M
2023-12-05 18.79 18.79 18.60 18.60 0.0M
2023-12-04 18.84 18.87 18.77 18.85 0.0M
2023-12-01 19.06 19.06 18.96 18.96 0.0M
2023-11-30 18.87 19.00 18.87 19.00 0.0M
2023-11-29 18.98 18.98 18.98 18.98 0.0M
2023-11-28 19.01 19.01 19.01 19.01 0.0M
2023-11-27 19.11 19.11 19.01 19.04 0.0M
2023-11-24 18.91 19.07 18.91 19.07 0.0M
2023-11-23 18.85 18.91 18.80 18.91 0.0M
2023-11-22 18.90 18.92 18.90 18.90 0.0M
2023-11-21 19.20 19.20 19.04 19.04 0.0M
2023-11-20 19.18 19.23 19.18 19.23 0.0M
2023-11-17 19.19 19.46 19.19 19.46 0.0M
2023-11-16 19.71 19.71 19.58 19.59 0.0M
2023-11-15 19.54 19.65 19.54 19.65 0.0M
2023-11-14 19.52 19.61 19.52 19.61 0.0M
2023-11-13 19.21 19.39 19.21 19.39 0.0M
2023-11-10 19.08 19.11 19.08 19.11 0.0M
2023-11-09 18.79 18.97 18.79 18.97 0.0M
2023-11-08 18.86 18.86 18.86 18.86 0.0M
2023-11-07 18.85 18.92 18.83 18.83 0.0M
2023-11-06 19.01 19.01 18.84 18.90 0.0M
2023-11-03 19.02 19.02 19.02 19.02 0.0M
2023-11-02 18.99 19.05 18.99 19.05 0.0M
2023-11-01 18.80 19.00 18.80 18.92 0.0M
2023-10-31 18.75 18.75 18.75 18.75 0.0M
2023-10-30 18.54 18.56 18.54 18.56 0.0M
2023-10-27 18.46 18.46 18.42 18.42 0.0M
2023-10-26 18.30 18.52 18.30 18.47 0.0M
2023-10-25 18.39 18.39 18.38 18.38 0.0M
2023-10-24 18.39 18.39 18.39 18.39 0.0M
2023-10-23 18.11 18.27 18.08 18.27 0.0M
2023-10-20 18.11 18.16 18.08 18.16 0.0M
2023-10-19 18.81 18.81 18.59 18.59 0.0M
2023-10-18 19.16 19.16 18.97 18.97 0.0M
2023-10-17 19.05 19.16 19.05 19.16 0.0M
2023-10-16 19.19 19.19 19.17 19.17 0.0M
2023-10-13 19.09 19.09 19.09 19.09 0.0M
2023-10-12 19.23 19.23 19.23 19.23 0.0M
2023-10-11 18.95 19.04 18.94 19.04 0.0M
2023-10-10 19.18 19.18 19.04 19.05 0.0M
2023-10-09 18.56 18.57 18.55 18.57 0.0M
2023-10-06 18.68 18.76 18.67 18.76 0.0M
2023-10-05 18.48 18.61 18.48 18.61 0.0M
2023-10-04 18.90 18.90 18.67 18.76 0.0M
2023-10-03 19.00 19.00 18.96 18.98 0.0M
2023-10-02 19.47 19.47 19.08 19.08 0.0M
2023-09-29 19.49 19.49 19.37 19.37 0.0M
2023-09-28 19.44 19.45 19.36 19.45 0.0M
2023-09-27 19.31 19.36 19.30 19.36 0.0M
2023-09-26 19.52 19.56 19.42 19.56 0.0M
2023-09-25 19.44 19.50 19.40 19.50 0.0M
2023-09-22 19.68 19.68 19.68 19.68 0.0M
2023-09-21 19.91 19.91 19.76 19.84 0.0M
2023-09-20 19.95 20.01 19.85 20.01 0.0M
2023-09-19 19.92 20.00 19.89 19.92 0.0M
2023-09-18 19.93 19.93 19.67 19.67 0.0M
2023-09-15 19.90 20.05 19.81 19.83 0.0M
2023-09-14 19.46 19.81 19.46 19.81 0.0M
2023-09-13 19.50 19.50 19.50 19.50 0.0M
2023-09-12 19.50 19.56 19.41 19.48 0.0M
2023-09-11 19.21 19.35 19.21 19.35 0.0M
2023-09-08 19.11 19.11 18.91 19.09 0.0M
2023-09-07 19.10 19.10 19.02 19.02 0.0M
2023-09-06 18.90 18.96 18.78 18.78 0.0M
2023-09-05 18.98 18.99 18.92 18.92 0.0M
2023-09-04 19.09 19.09 19.00 19.02 0.0M
2023-09-01 19.10 19.10 19.00 19.06 0.0M
2023-08-31 19.23 19.23 19.14 19.14 0.0M
2023-08-30 19.17 19.17 19.17 19.17 0.0M
2023-08-29 18.84 19.15 18.84 19.05 0.0M
2023-08-28 18.78 18.78 18.78 18.78 0.0M
2023-08-25 18.62 18.62 18.62 18.62 0.0M
2023-08-24 18.52 18.52 18.52 18.52 0.0M
2023-08-23 18.68 18.68 18.55 18.55 0.0M
2023-08-22 18.43 18.52 18.43 18.50 0.0M
2023-08-21 18.46 18.54 18.43 18.43 0.0M
2023-08-18 18.28 18.40 18.28 18.40 0.0M
2023-08-17 18.61 18.76 18.61 18.76 0.0M
2023-08-16 18.55 18.55 18.55 18.55 0.0M
2023-08-15 18.80 18.80 18.73 18.73 0.0M
2023-08-14 18.62 18.64 18.60 18.64 0.0M
2023-08-11 18.32 18.47 18.32 18.47 0.0M
2023-08-10 18.48 18.48 18.38 18.38 0.0M
2023-08-09 18.69 18.69 18.45 18.45 0.0M
2023-08-08 18.70 18.70 18.67 18.67 0.0M
2023-08-07 18.70 18.79 18.70 18.79 0.0M
2023-08-04 18.76 18.76 18.65 18.76 0.0M
2023-08-03 18.84 18.84 18.64 18.71 0.0M
2023-08-02 18.87 18.91 18.73 18.73 0.0M
2023-08-01 19.38 19.38 19.14 19.14 0.0M
2023-07-31 19.29 19.37 19.27 19.37 0.0M
2023-07-28 19.27 19.27 19.27 19.27 0.0M
2023-07-27 19.10 19.26 19.05 19.26 0.0M
2023-07-26 19.02 19.05 18.89 19.05 0.0M
2023-07-25 19.06 19.06 19.06 19.06 0.0M
2023-07-24 19.10 19.10 19.10 19.10 0.0M
2023-07-21 19.03 19.09 19.03 19.09 0.0M
2023-07-20 19.00 19.00 18.99 18.99 0.0M
2023-07-19 18.92 18.92 18.77 18.77 0.0M
2023-07-18 18.82 18.90 18.79 18.90 0.0M
2023-07-17 18.92 18.92 18.89 18.89 0.0M
2023-07-14 18.88 18.88 18.88 18.88 0.0M
2023-07-13 18.85 18.88 18.85 18.88 0.0M
2023-07-12 18.80 18.80 18.80 18.80 0.0M
2023-07-11 18.35 18.58 18.35 18.58 0.0M
2023-07-10 18.50 18.51 18.44 18.44 0.0M
2023-07-07 18.38 18.45 18.38 18.45 0.0M
2023-07-06 18.65 18.77 18.65 18.77 0.0M
2023-07-05 18.92 18.92 18.92 18.92 0.0M
2023-07-04 19.27 19.27 19.14 19.17 0.0M
2023-07-03 19.39 19.56 19.21 19.27 0.0M
2023-06-30 18.70 18.73 18.70 18.73 0.0M
2023-06-29 18.39 18.56 18.39 18.56 0.0M
2023-06-28 18.42 18.42 18.35 18.35 0.0M
2023-06-27 18.31 18.41 18.31 18.41 0.0M
2023-06-26 18.29 18.29 18.29 18.29 0.0M
2023-06-23 18.26 18.26 18.26 18.26 0.0M
2023-06-22 18.30 18.33 18.30 18.33 0.0M
2023-06-21 18.46 18.46 18.46 18.46 0.0M
2023-06-20 18.62 18.68 18.58 18.58 0.0M
2023-06-19 18.66 18.66 18.66 18.66 0.0M
2023-06-16 19.00 19.09 18.66 18.69 0.0M
2023-06-15 18.92 18.92 18.83 18.91 0.0M
2023-06-14 19.00 19.08 18.92 18.92 0.0M
2023-06-13 18.75 18.85 18.75 18.79 0.0M
2023-06-12 18.41 18.62 18.41 18.61 0.0M
2023-06-09 18.25 18.35 18.25 18.29 0.0M
2023-06-08 18.18 18.30 18.18 18.29 0.0M
2023-06-07 18.04 18.11 18.02 18.11 0.0M
2023-06-06 17.98 18.21 17.98 18.16 0.0M
2023-06-05 18.09 18.09 18.09 18.09 0.0M
2023-06-02 18.14 18.14 17.75 17.75 0.0M
2023-06-01 17.86 17.88 17.81 17.88 0.0M
2023-05-31 17.87 17.87 17.64 17.72 0.0M
2023-05-30 17.86 17.90 17.86 17.87 0.0M
2023-05-29 17.89 17.89 17.89 17.89 0.0M
2023-05-26 17.95 17.95 17.95 17.95 0.0M
2023-05-25 17.98 17.98 17.96 17.96 0.0M
2023-05-24 17.88 17.88 17.88 17.88 0.0M
2023-05-23 18.13 18.13 18.11 18.11 0.0M
2023-05-22 17.95 18.19 17.95 18.06 0.0M
2023-05-19 18.86 19.08 18.73 19.01 0.0M
2023-05-18 18.69 18.69 18.69 18.69 0.0M
2023-05-17 18.71 18.71 18.64 18.64 0.0M
2023-05-16 18.86 18.88 18.77 18.77 0.0M
2023-05-15 18.83 18.88 18.83 18.88 0.0M
2023-05-12 18.84 18.84 18.72 18.73 0.0M
2023-05-11 18.80 18.80 18.48 18.60 0.0M
2023-05-10 18.86 18.86 18.86 18.86 0.0M
2023-05-09 18.97 19.08 18.97 18.97 0.0M
2023-05-08 18.95 18.99 18.95 18.99 0.0M
2023-05-05 18.84 18.84 18.84 18.84 0.0M
2023-05-04 18.51 18.51 18.51 18.51 0.0M
2023-05-03 18.66 18.66 18.66 18.66 0.0M
2023-05-02 18.88 18.88 18.49 18.58 0.0M
2023-04-28 18.70 18.88 18.70 18.88 0.0M
2023-04-27 18.84 19.00 18.84 19.00 0.0M
2023-04-26 18.85 18.95 18.80 18.89 0.0M
2023-04-25 19.00 19.00 19.00 19.00 0.0M
2023-04-24 19.03 19.14 19.03 19.14 0.0M
2023-04-21 19.02 19.09 19.01 19.09 0.0M
2023-04-20 19.11 19.17 19.01 19.09 0.0M
2023-04-19 18.95 19.19 18.95 19.07 0.0M
2023-04-18 18.76 18.90 18.76 18.90 0.0M
2023-04-17 18.91 18.91 18.63 18.78 0.0M
2023-04-14 18.99 19.00 18.93 18.93 0.0M
2023-04-13 18.82 18.84 18.82 18.84 0.0M
2023-04-12 18.85 18.85 18.84 18.84 0.0M
2023-04-11 18.74 18.81 18.74 18.81 0.0M
2023-04-06 18.53 18.55 18.46 18.55 0.0M
2023-04-05 18.43 18.43 18.18 18.18 0.0M
2023-04-04 18.43 18.43 18.30 18.30 0.0M
2023-04-03 18.32 18.37 18.16 18.16 0.0M
2023-03-31 18.27 18.48 18.27 18.38 0.0M
2023-03-30 18.30 18.30 18.30 18.30 0.0M
2023-03-29 18.04 18.09 18.04 18.09 0.0M
2023-03-28 17.98 17.98 17.86 17.86 0.0M
2023-03-27 18.02 18.02 17.85 17.85 0.0M
2023-03-24 17.60 17.74 17.56 17.70 0.0M
2023-03-23 18.04 18.04 18.04 18.04 0.0M
2023-03-22 18.09 18.09 18.09 18.09 0.0M
2023-03-21 17.84 18.19 17.84 18.19 0.0M
2023-03-20 17.28 17.28 17.20 17.25 0.0M
2023-03-17 17.74 17.74 17.74 17.74 0.0M
2023-03-16 17.50 17.54 17.50 17.54 0.0M
2023-03-15 18.41 18.41 17.38 17.38 0.0M
2023-03-14 18.34 18.53 18.34 18.45 0.0M
2023-03-13 18.06 18.06 17.80 17.80 0.0M
2023-03-10 18.40 18.42 18.20 18.42 0.0M
2023-03-09 18.63 18.63 18.63 18.63 0.0M
2023-03-08 18.81 18.81 18.81 18.81 0.0M
2023-03-07 18.73 18.80 18.73 18.77 0.0M
2023-03-06 18.76 18.76 18.76 18.76 0.0M
2023-03-03 18.63 18.63 18.61 18.61 0.0M
2023-03-02 18.50 18.53 18.50 18.53 0.0M
2023-03-01 18.74 18.74 18.48 18.53 0.0M
2023-02-28 18.33 18.72 18.33 18.72 0.0M
2023-02-27 18.29 18.47 18.29 18.42 0.0M
2023-02-24 18.15 18.15 18.15 18.15 0.0M
2023-02-23 18.15 18.24 18.15 18.16 0.0M
2023-02-22 18.28 18.28 18.01 18.13 0.0M
2023-02-21 18.29 18.41 18.25 18.35 0.0M
2023-02-20 18.48 18.48 18.37 18.37 0.0M
2023-02-17 18.43 18.43 18.32 18.32 0.0M
2023-02-16 18.32 18.32 18.31 18.31 0.0M
2023-02-15 18.23 18.35 18.22 18.35 0.0M
2023-02-14 18.34 18.34 18.25 18.25 0.0M
2023-02-13 18.24 18.34 18.24 18.27 0.0M
2023-02-10 18.25 18.25 18.25 18.25 0.0M
2023-02-09 18.34 18.34 18.22 18.22 0.0M
2023-02-08 18.27 18.27 18.16 18.16 0.0M
2023-02-07 18.07 18.11 18.01 18.11 0.0M
2023-02-06 17.90 18.11 17.90 18.11 0.0M
2023-02-03 18.06 18.09 17.96 18.05 0.0M
2023-02-02 18.20 18.20 18.10 18.15 0.0M
2023-02-01 17.98 18.20 17.98 18.19 0.0M
2023-01-31 17.92 17.92 17.90 17.90 0.0M
2023-01-30 17.96 18.01 17.96 18.01 0.0M
2023-01-27 17.94 17.95 17.94 17.95 0.0M
2023-01-26 17.92 17.92 17.91 17.91 0.0M
2023-01-25 17.86 17.86 17.86 17.86 0.0M
2023-01-24 17.89 17.92 17.89 17.92 0.0M
2023-01-23 18.00 18.00 17.74 17.83 0.0M
2023-01-20 17.76 17.76 17.76 17.76 0.0M
2023-01-19 17.38 17.38 17.38 17.38 0.0M
2023-01-18 17.51 17.60 17.44 17.52 0.0M
2023-01-17 17.50 17.51 17.46 17.51 0.0M
2023-01-16 17.39 17.48 17.34 17.43 0.0M
2023-01-13 17.38 17.45 17.36 17.36 0.0M
2023-01-12 17.20 17.40 17.20 17.39 0.0M
2023-01-11 17.20 17.44 17.20 17.40 0.0M
2023-01-10 17.30 17.35 17.30 17.35 0.0M
2023-01-09 17.25 17.25 17.15 17.15 0.0M
2023-01-06 17.32 17.33 17.16 17.16 0.0M
2023-01-05 17.30 17.33 17.20 17.33 0.0M
2023-01-04 17.15 17.33 17.14 17.33 0.0M
2023-01-03 16.83 16.90 16.83 16.90 0.0M
2023-01-02 16.63 16.63 16.63 16.63 0.0M