Assicurazioni Generali

GASI
🏛️ germany →
33.40
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
2021-12-30 18.66 18.66 18.64 18.64 0.0M
2021-12-29 18.73 18.75 18.73 18.75 0.0M
2021-12-28 18.56 18.64 18.56 18.64 0.0M
2021-12-27 18.59 18.60 18.55 18.60 0.0M
2021-12-23 18.43 18.43 18.39 18.39 0.0M
2021-12-22 18.34 18.36 18.27 18.27 0.0M
2021-12-21 18.59 18.59 18.59 18.59 0.0M
2021-12-20 18.44 18.44 18.35 18.35 0.0M
2021-12-17 18.63 18.63 18.56 18.56 0.0M
2021-12-16 18.75 18.77 18.62 18.62 0.0M
2021-12-15 18.32 18.73 18.32 18.49 0.0M
2021-12-14 18.52 18.61 18.52 18.53 0.0M
2021-12-13 18.43 18.43 18.43 18.43 0.0M
2021-12-10 18.66 18.67 18.66 18.67 0.0M
2021-12-09 18.50 18.50 18.50 18.50 0.0M
2021-12-08 18.67 18.67 18.67 18.67 0.0M
2021-12-07 18.71 18.71 18.52 18.52 0.0M
2021-12-06 18.24 18.50 18.24 18.50 0.0M
2021-12-03 18.09 18.09 18.09 18.09 0.0M
2021-12-02 17.94 18.00 17.94 18.00 0.0M
2021-12-01 17.80 18.18 17.80 18.18 0.0M
2021-11-30 17.70 17.70 17.70 17.70 0.0M
2021-11-29 17.77 17.83 17.77 17.83 0.0M
2021-11-26 18.03 18.03 17.98 17.98 0.0M
2021-11-25 18.39 18.39 18.25 18.25 0.0M
2021-11-24 18.43 18.43 18.38 18.38 0.0M
2021-11-23 18.30 18.38 18.30 18.38 0.0M
2021-11-22 18.21 18.21 18.21 18.21 0.0M
2021-11-19 18.67 18.67 18.24 18.24 0.0M
2021-11-18 18.78 18.78 18.66 18.66 0.0M
2021-11-17 18.82 18.82 18.82 18.82 0.0M
2021-11-16 19.21 19.21 19.07 19.10 0.0M
2021-11-15 19.11 19.20 19.11 19.20 0.0M
2021-11-12 19.13 19.13 19.00 19.00 0.0M
2021-11-11 18.93 19.22 18.93 19.12 0.0M
2021-11-10 19.00 19.06 19.00 19.06 0.0M
2021-11-09 18.97 18.97 18.97 18.97 0.0M
2021-11-08 19.10 19.10 19.10 19.10 0.0M
2021-11-05 18.95 19.11 18.95 19.11 0.0M
2021-11-04 19.16 19.16 19.16 19.16 0.0M
2021-11-03 19.01 19.03 18.92 19.03 0.0M
2021-11-02 18.92 18.92 18.91 18.91 0.0M
2021-11-01 18.81 19.04 18.81 19.04 0.0M
2021-10-29 18.79 18.79 18.79 18.79 0.0M
2021-10-28 18.74 18.81 18.74 18.81 0.0M
2021-10-27 18.77 18.77 18.71 18.71 0.0M
2021-10-26 18.70 18.83 18.70 18.83 0.0M
2021-10-25 18.71 18.71 18.66 18.66 0.0M
2021-10-22 18.64 18.64 18.64 18.64 0.0M
2021-10-21 18.60 18.60 18.60 18.60 0.0M
2021-10-20 18.50 18.50 18.50 18.50 0.0M
2021-10-19 18.47 18.47 18.47 18.47 0.0M
2021-10-18 18.39 18.40 18.39 18.40 0.0M
2021-10-15 18.81 18.81 18.76 18.76 0.0M
2021-10-14 18.83 18.83 18.69 18.73 0.0M
2021-10-13 18.95 18.95 18.95 18.95 0.0M
2021-10-12 18.71 18.71 18.71 18.71 0.0M
2021-10-11 18.94 18.94 18.72 18.72 0.0M
2021-10-08 18.71 18.85 18.71 18.85 0.0M
2021-10-07 18.80 18.80 18.80 18.80 0.0M
2021-10-06 18.75 18.75 18.68 18.68 0.0M
2021-10-05 18.42 18.42 18.42 18.42 0.0M
2021-10-04 18.43 18.43 18.43 18.43 0.0M
2021-10-01 18.25 18.25 18.25 18.25 0.0M
2021-09-30 18.53 18.53 18.53 18.53 0.0M
2021-09-29 18.32 18.32 18.32 18.32 0.0M
2021-09-28 18.64 18.64 18.64 18.64 0.0M
2021-09-27 18.41 18.41 18.41 18.41 0.0M
2021-09-24 18.11 18.37 18.11 18.37 0.0M
2021-09-23 18.01 18.01 18.01 18.01 0.0M
2021-09-22 17.73 17.91 17.73 17.91 0.0M
2021-09-21 17.46 17.84 17.46 17.84 0.0M
2021-09-20 17.63 17.63 17.46 17.46 0.0M
2021-09-17 17.92 17.92 17.92 17.92 0.0M
2021-09-16 17.76 17.76 17.76 17.76 0.0M
2021-09-15 17.53 17.77 17.53 17.77 0.0M
2021-09-14 17.73 17.73 17.62 17.62 0.0M
2021-09-13 17.53 17.68 17.53 17.68 0.0M
2021-09-10 17.75 17.75 17.75 17.75 0.0M
2021-09-09 17.58 17.58 17.55 17.55 0.0M
2021-09-08 17.54 17.54 17.54 17.54 0.0M
2021-09-07 17.57 17.57 17.47 17.50 0.0M
2021-09-06 17.33 17.33 17.33 17.33 0.0M
2021-09-03 17.40 17.40 17.40 17.40 0.0M
2021-09-02 17.34 17.36 17.33 17.36 0.0M
2021-09-01 17.26 17.26 17.26 17.26 0.0M
2021-08-31 17.08 17.08 17.08 17.08 0.0M
2021-08-30 17.13 17.13 17.13 17.13 0.0M
2021-08-27 17.06 17.06 17.06 17.06 0.0M
2021-08-26 17.08 17.08 17.08 17.08 0.0M
2021-08-25 17.11 17.11 17.11 17.11 0.0M
2021-08-24 17.13 17.13 17.13 17.13 0.0M
2021-08-23 17.07 17.07 17.07 17.07 0.0M
2021-08-20 17.03 17.05 17.00 17.05 0.0M
2021-08-19 17.14 17.14 17.00 17.00 0.0M
2021-08-18 17.09 17.09 17.09 17.09 0.0M
2021-08-17 17.26 17.26 17.26 17.26 0.0M
2021-08-16 17.36 17.36 17.25 17.32 0.0M
2021-08-13 17.31 17.36 17.29 17.36 0.0M
2021-08-12 17.27 17.29 17.27 17.29 0.0M
2021-08-11 17.00 17.00 17.00 17.00 0.0M
2021-08-10 16.95 16.95 16.95 16.95 0.0M
2021-08-09 16.84 16.96 16.84 16.96 0.0M
2021-08-06 16.60 16.78 16.60 16.78 0.0M
2021-08-05 16.61 16.65 16.55 16.55 0.0M
2021-08-04 16.66 16.66 16.60 16.60 0.0M
2021-08-03 16.84 16.84 16.84 16.84 0.0M
2021-08-02 16.90 16.90 16.90 16.90 0.0M
2021-07-30 16.78 16.87 16.78 16.87 0.0M
2021-07-29 16.79 16.92 16.79 16.92 0.0M
2021-07-28 16.80 16.80 16.80 16.80 0.0M
2021-07-27 16.85 16.85 16.85 16.85 0.0M
2021-07-26 16.74 16.74 16.62 16.62 0.0M
2021-07-23 16.85 16.85 16.73 16.73 0.0M
2021-07-22 16.88 16.90 16.86 16.86 0.0M
2021-07-21 16.43 16.43 16.43 16.43 0.0M
2021-07-20 16.25 16.42 16.25 16.42 0.0M
2021-07-19 16.57 16.57 16.23 16.23 0.0M
2021-07-16 16.82 16.82 16.82 16.82 0.0M
2021-07-15 16.94 16.94 16.94 16.94 0.0M
2021-07-14 16.97 16.97 16.97 16.97 0.0M
2021-07-13 17.02 17.02 17.02 17.02 0.0M
2021-07-12 16.89 16.89 16.89 16.89 0.0M
2021-07-09 16.59 16.59 16.59 16.59 0.0M
2021-07-08 16.92 16.92 16.92 16.92 0.0M
2021-07-07 16.88 16.92 16.88 16.92 0.0M
2021-07-06 17.11 17.11 17.11 17.11 0.0M
2021-07-05 17.04 17.04 17.04 17.04 0.0M
2021-07-02 17.09 17.09 17.02 17.02 0.0M
2021-07-01 16.98 16.98 16.98 16.98 0.0M
2021-06-30 16.92 16.98 16.92 16.97 0.0M
2021-06-29 16.84 16.84 16.84 16.84 0.0M
2021-06-28 17.01 17.01 17.01 17.01 0.0M
2021-06-25 16.99 16.99 16.99 16.99 0.0M
2021-06-24 16.79 16.79 16.79 16.79 0.0M
2021-06-23 16.88 16.88 16.88 16.88 0.0M
2021-06-22 17.00 17.00 17.00 17.00 0.0M
2021-06-21 16.82 16.92 16.82 16.92 0.0M
2021-06-18 17.24 17.24 17.24 17.24 0.0M
2021-06-17 17.05 17.05 17.05 17.05 0.0M
2021-06-16 17.31 17.31 17.21 17.21 0.0M
2021-06-15 17.18 17.18 17.18 17.18 0.0M
2021-06-14 17.17 17.17 17.15 17.15 0.0M
2021-06-11 17.11 17.14 17.06 17.14 0.0M
2021-06-10 17.08 17.08 17.08 17.08 0.0M
2021-06-09 17.23 17.23 17.08 17.08 0.0M
2021-06-08 17.23 17.23 17.22 17.22 0.0M
2021-06-07 17.11 17.11 17.11 17.11 0.0M
2021-06-04 17.04 17.04 17.04 17.04 0.0M
2021-06-03 16.95 17.05 16.95 17.05 0.0M
2021-06-02 16.91 16.95 16.91 16.95 0.0M
2021-06-01 16.84 16.95 16.84 16.95 0.0M
2021-05-31 16.84 16.84 16.84 16.84 0.0M
2021-05-28 16.84 16.84 16.84 16.84 0.0M
2021-05-27 16.43 16.80 16.43 16.80 0.0M
2021-05-26 16.78 16.78 16.78 16.78 0.0M
2021-05-25 16.93 17.09 16.80 16.80 0.0M
2021-05-21 17.56 17.56 17.56 17.56 0.0M
2021-05-20 17.53 17.53 17.53 17.53 0.0M
2021-05-19 17.54 17.54 17.54 17.54 0.0M
2021-05-18 17.64 17.73 17.64 17.73 0.0M
2021-05-17 17.66 17.71 17.66 17.71 0.0M
2021-05-14 17.61 17.65 17.61 17.65 0.0M
2021-05-13 17.39 17.39 17.38 17.38 0.0M
2021-05-12 17.33 17.33 17.33 17.33 0.0M
2021-05-11 17.44 17.44 17.44 17.44 0.0M
2021-05-10 17.44 17.53 17.44 17.53 0.0M
2021-05-07 17.29 17.29 17.29 17.29 0.0M
2021-05-06 17.05 17.05 17.05 17.05 0.0M
2021-05-05 16.97 17.07 16.97 17.07 0.0M
2021-05-04 16.96 16.96 16.88 16.88 0.0M
2021-05-03 16.77 16.96 16.77 16.96 0.0M
2021-04-30 16.64 16.64 16.64 16.64 0.0M
2021-04-29 16.97 16.97 16.97 16.97 0.0M
2021-04-28 16.90 16.90 16.86 16.86 0.0M
2021-04-27 16.88 16.88 16.88 16.88 0.0M
2021-04-26 16.89 16.89 16.89 16.89 0.0M
2021-04-23 16.73 16.73 16.73 16.73 0.0M
2021-04-22 17.01 17.01 16.85 16.85 0.0M
2021-04-21 16.85 16.88 16.81 16.81 0.0M
2021-04-20 17.25 17.25 16.91 16.91 0.0M
2021-04-19 17.11 17.11 17.11 17.11 0.0M
2021-04-16 16.94 17.08 16.94 17.08 0.0M
2021-04-15 17.08 17.08 17.04 17.08 0.0M
2021-04-14 17.11 17.11 17.11 17.11 0.0M
2021-04-13 17.26 17.26 17.26 17.26 0.0M
2021-04-12 16.98 17.20 16.98 17.20 0.0M
2021-04-09 17.14 17.14 17.14 17.14 0.0M
2021-04-08 17.22 17.33 16.98 17.05 0.0M
2021-04-07 17.22 17.34 17.22 17.34 0.0M
2021-04-06 17.19 17.25 17.19 17.25 0.0M
2021-04-01 17.13 17.13 17.01 17.03 0.0M
2021-03-31 17.06 17.20 17.06 17.20 0.0M
2021-03-30 17.15 17.16 17.15 17.16 0.0M
2021-03-29 17.06 17.11 16.91 17.11 0.0M
2021-03-26 16.86 16.86 16.86 16.86 0.0M
2021-03-25 16.77 16.77 16.77 16.77 0.0M
2021-03-24 16.64 16.64 16.64 16.64 0.0M
2021-03-23 16.68 16.80 16.68 16.80 0.0M
2021-03-22 16.60 16.60 16.60 16.60 0.0M
2021-03-19 16.64 16.80 16.64 16.69 0.0M
2021-03-18 16.76 16.78 16.76 16.78 0.0M
2021-03-17 16.84 16.84 16.78 16.78 0.0M
2021-03-16 16.83 16.93 16.83 16.93 0.0M
2021-03-15 16.90 16.90 16.85 16.90 0.0M
2021-03-12 16.71 16.79 16.71 16.79 0.0M
2021-03-11 16.61 16.81 16.61 16.77 0.0M
2021-03-10 16.35 16.35 16.35 16.35 0.0M
2021-03-09 16.37 16.44 16.37 16.44 0.0M
2021-03-08 16.14 16.14 16.14 16.14 0.0M
2021-03-05 15.97 15.97 15.97 15.97 0.0M
2021-03-04 15.81 15.92 15.81 15.92 0.0M
2021-03-03 15.81 15.81 15.81 15.81 0.0M
2021-03-02 15.71 15.71 15.71 15.71 0.0M
2021-03-01 15.53 15.77 15.53 15.77 0.0M
2021-02-26 15.44 15.44 15.44 15.44 0.0M
2021-02-25 15.60 15.60 15.60 15.60 0.0M
2021-02-24 15.40 15.40 15.40 15.40 0.0M
2021-02-23 15.49 15.49 15.49 15.49 0.0M
2021-02-22 15.48 15.48 15.48 15.48 0.0M
2021-02-19 15.40 15.40 15.40 15.40 0.0M
2021-02-18 15.60 15.60 15.60 15.60 0.0M
2021-02-17 15.66 15.66 15.66 15.66 0.0M
2021-02-16 15.77 15.77 15.77 15.77 0.0M
2021-02-15 15.62 15.79 15.62 15.79 0.0M
2021-02-12 15.61 15.61 15.61 15.61 0.0M
2021-02-11 15.70 15.70 15.70 15.70 0.0M
2021-02-10 15.68 15.68 15.68 15.68 0.0M
2021-02-09 15.67 15.74 15.67 15.74 0.0M
2021-02-08 15.50 15.80 15.50 15.80 0.0M
2021-02-05 15.40 15.68 15.40 15.68 0.0M
2021-02-04 14.93 15.41 14.93 15.41 0.0M
2021-02-03 14.53 15.07 14.53 14.94 0.0M
2021-02-02 14.27 14.27 14.27 14.27 0.0M
2021-02-01 14.14 14.14 14.14 14.14 0.0M
2021-01-29 14.63 14.63 14.63 14.63 0.0M
2021-01-28 14.34 14.34 14.14 14.14 0.0M
2021-01-27 14.46 14.46 14.46 14.46 0.0M
2021-01-26 14.39 14.51 14.39 14.51 0.0M
2021-01-25 14.90 14.90 14.47 14.47 0.0M
2021-01-22 14.55 14.55 14.38 14.52 0.0M
2021-01-21 14.82 14.91 14.81 14.81 0.0M
2021-01-20 14.47 14.81 14.47 14.69 0.0M
2021-01-19 14.44 14.44 14.44 14.44 0.0M
2021-01-18 14.31 14.31 14.29 14.29 0.0M
2021-01-15 14.25 14.60 14.25 14.48 0.0M
2021-01-14 14.49 14.49 14.49 14.49 0.0M
2021-01-13 14.46 14.61 14.46 14.61 0.0M
2021-01-12 14.36 14.36 14.36 14.36 0.0M
2021-01-11 14.40 14.44 14.40 14.44 0.0M
2021-01-08 14.46 14.46 14.40 14.40 0.0M
2021-01-07 14.54 14.55 14.48 14.48 0.0M
2021-01-06 13.98 14.52 13.98 14.52 0.0M
2021-01-05 14.07 14.07 14.07 14.07 0.0M
2021-01-04 14.24 14.35 14.24 14.35 0.0M