Aegon Ltd. (0Q0Y.IL)
IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
At close: 05:51PM BST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 5.85 | 5.89 | 5.77 | 5.83 | 5.83 | 104,152 |
| Jul 01, 2024 | 5.75 | 5.90 | 5.73 | 5.84 | 5.84 | 161,216 |
| Jun 28, 2024 | 5.81 | 5.84 | 5.73 | 5.82 | 5.82 | 128,567 |
| Jun 27, 2024 | 5.88 | 5.93 | 5.77 | 5.86 | 5.86 | 316,686 |
| Jun 26, 2024 | 5.93 | 5.93 | 5.88 | 5.89 | 5.89 | 220,264 |
| Jun 25, 2024 | 5.97 | 6.00 | 5.90 | 5.98 | 5.98 | 16,144,003 |
| Jun 24, 2024 | 5.91 | 6.00 | 5.86 | 5.91 | 5.91 | 1,373,673 |
| Jun 21, 2024 | 5.92 | 5.97 | 5.89 | 5.92 | 5.92 | 696,766 |
| Jun 20, 2024 | 5.84 | 5.94 | 5.85 | 5.90 | 5.90 | 133,814 |
| Jun 19, 2024 | 5.83 | 5.91 | 5.85 | 5.88 | 5.88 | 85,640 |
| Jun 18, 2024 | 5.70 | 5.87 | 5.77 | 5.80 | 5.80 | 422,342 |
| Jun 17, 2024 | 5.50 | 5.74 | 5.67 | 5.70 | 5.70 | 968,471 |
| Jun 14, 2024 | 5.80 | 5.69 | 5.57 | 5.65 | 5.65 | 1,185,908 |
| Jun 14, 2024 | 0.16 Dividend | |||||
| Jun 13, 2024 | 5.93 | 5.93 | 5.78 | 5.81 | 5.65 | 264,711 |
| Jun 12, 2024 | 5.86 | 5.96 | 5.82 | 5.86 | 5.70 | 237,646 |
| Jun 11, 2024 | 5.93 | 5.95 | 5.81 | 5.92 | 5.75 | 513,431 |
| Jun 10, 2024 | 5.93 | 5.93 | 5.88 | 5.91 | 5.74 | 120,038 |
| Jun 07, 2024 | 5.94 | 5.98 | 5.89 | 5.92 | 5.76 | 147,888 |
| Jun 06, 2024 | 5.86 | 5.94 | 5.85 | 5.89 | 5.73 | 72,411 |
| Jun 05, 2024 | 5.89 | 5.96 | 5.85 | 5.89 | 5.72 | 1,047,515 |
| Jun 04, 2024 | 5.93 | 5.95 | 5.81 | 5.82 | 5.66 | 295,583 |
| Jun 03, 2024 | 5.99 | 6.02 | 5.94 | 5.99 | 5.82 | 214,609 |
| May 31, 2024 | 5.95 | 6.01 | 5.93 | 5.96 | 5.79 | 1,988,470 |
| May 30, 2024 | 6.03 | 6.06 | 5.96 | 6.00 | 5.84 | 173,164 |
| May 29, 2024 | 6.01 | 6.09 | 5.98 | 6.00 | 5.84 | 314,096 |
| May 28, 2024 | 6.15 | 6.21 | 6.05 | 6.11 | 5.94 | 6,023,843 |
| May 24, 2024 | 6.20 | 6.30 | 6.17 | 6.18 | 6.01 | 214,871 |
| May 23, 2024 | 6.33 | 6.38 | 6.26 | 6.32 | 6.15 | 159,541 |
| May 22, 2024 | 6.30 | 6.41 | 6.30 | 6.33 | 6.16 | 163,922 |
| May 21, 2024 | 6.37 | 6.44 | 6.29 | 6.34 | 6.17 | 329,632 |
| May 20, 2024 | 6.34 | 6.42 | 6.30 | 6.30 | 6.13 | 98,865 |
| May 17, 2024 | 6.15 | 6.34 | 6.29 | 6.32 | 6.15 | 3,301,333 |
| May 16, 2024 | 6.30 | 6.36 | 6.18 | 6.25 | 6.08 | 362,659 |
| May 15, 2024 | 6.18 | 6.25 | 6.14 | 6.20 | 6.02 | 488,236 |
| May 14, 2024 | 6.16 | 6.23 | 6.10 | 6.15 | 5.98 | 177,341 |
| May 13, 2024 | 6.15 | 6.21 | 6.10 | 6.16 | 5.99 | 494,115 |
| May 10, 2024 | 6.01 | 6.16 | 6.03 | 6.07 | 5.91 | 4,575,505 |
| May 09, 2024 | 6.02 | 6.08 | 5.97 | 6.03 | 5.87 | 255,703 |
| May 08, 2024 | 6.03 | 6.07 | 5.98 | 6.06 | 5.89 | 346,250 |
| May 07, 2024 | 6.01 | 6.12 | 5.96 | 6.03 | 5.86 | 153,056 |
| May 03, 2024 | 5.89 | 5.94 | 5.82 | 5.89 | 5.73 | 131,769 |
| May 02, 2024 | 5.80 | 5.91 | 5.89 | 5.92 | 5.75 | 172,952 |
| May 01, 2024 | 5.86 | 5.86 | 5.86 | 5.91 | 5.75 | 125,760 |
| Apr 30, 2024 | 5.90 | 5.91 | 5.78 | 5.91 | 5.75 | 880,996 |
| Apr 29, 2024 | 5.84 | 5.91 | 5.84 | 5.84 | 5.68 | 101,577 |
| Apr 26, 2024 | 5.78 | 5.88 | 5.69 | 5.79 | 5.63 | 3,885,627 |
| Apr 25, 2024 | 5.77 | 5.81 | 5.69 | 5.73 | 5.57 | 2,548,877 |
| Apr 24, 2024 | 5.80 | 5.85 | 5.74 | 5.82 | 5.66 | 2,919,952 |
| Apr 23, 2024 | 5.60 | 5.81 | 5.67 | 5.74 | 5.58 | 2,149,827 |
| Apr 22, 2024 | 5.55 | 5.72 | 5.49 | 5.69 | 5.54 | 733,192 |
| Apr 19, 2024 | 5.53 | 5.62 | 5.39 | 5.53 | 5.38 | 12,911,614 |
| Apr 18, 2024 | 5.56 | 5.66 | 5.53 | 5.60 | 5.44 | 2,015,561 |
| Apr 17, 2024 | 5.56 | 5.61 | 5.49 | 5.57 | 5.41 | 1,791,931 |
| Apr 16, 2024 | 5.57 | 5.69 | 5.52 | 5.56 | 5.41 | 1,160,110 |
| Apr 15, 2024 | 5.53 | 5.71 | 5.54 | 5.71 | 5.55 | 4,983,708 |
| Apr 12, 2024 | 5.58 | 5.68 | 5.55 | 5.63 | 5.48 | 9,871,106 |
| Apr 11, 2024 | 5.82 | 5.86 | 5.55 | 5.59 | 5.43 | 1,945,046 |
| Apr 10, 2024 | 5.82 | 5.89 | 5.76 | 5.85 | 5.68 | 1,939,575 |
| Apr 09, 2024 | 5.83 | 5.90 | 5.80 | 5.82 | 5.66 | 14,577,947 |
| Apr 08, 2024 | 5.70 | 5.85 | 5.70 | 5.84 | 5.68 | 1,015,240 |
| Apr 05, 2024 | 5.73 | 5.81 | 5.65 | 5.71 | 5.55 | 1,838,695 |
| Apr 04, 2024 | 5.71 | 5.80 | 5.71 | 5.76 | 5.60 | 801,422 |
| Apr 03, 2024 | 5.66 | 5.75 | 5.65 | 5.65 | 5.50 | 685,943 |
| Apr 02, 2024 | 5.63 | 5.69 | 5.61 | 5.64 | 5.49 | 3,383,907 |
| Mar 28, 2024 | 5.65 | 5.68 | 5.60 | 5.65 | 5.49 | 1,214,276 |
| Mar 27, 2024 | 5.58 | 5.68 | 5.60 | 5.65 | 5.49 | 480,417 |
| Mar 26, 2024 | 5.59 | 5.66 | 5.55 | 5.60 | 5.45 | 642,956 |
| Mar 25, 2024 | 5.50 | 5.60 | 5.47 | 5.51 | 5.36 | 3,181,639 |
| Mar 22, 2024 | 5.43 | 5.56 | 5.44 | 5.46 | 5.31 | 1,326,031 |
| Mar 21, 2024 | 5.40 | 5.50 | 5.35 | 5.43 | 5.28 | 1,098,982 |
| Mar 20, 2024 | 5.31 | 5.39 | 5.34 | 5.37 | 5.22 | 1,240,905 |
| Mar 19, 2024 | 5.34 | 5.39 | 5.32 | 5.36 | 5.21 | 4,002,246 |
| Mar 18, 2024 | 5.23 | 5.37 | 5.30 | 5.34 | 5.19 | 3,399,254 |
| Mar 15, 2024 | 5.37 | 5.42 | 5.33 | 5.39 | 5.24 | 2,008,446 |
| Mar 14, 2024 | 5.40 | 5.43 | 5.34 | 5.40 | 5.25 | 679,064 |
| Mar 13, 2024 | 5.35 | 5.40 | 5.32 | 5.36 | 5.21 | 627,738 |
| Mar 12, 2024 | 5.35 | 5.37 | 5.31 | 5.35 | 5.21 | 1,232,136 |
| Mar 11, 2024 | 5.35 | 5.36 | 5.33 | 5.34 | 5.20 | 460,856 |
| Mar 08, 2024 | 5.42 | 5.44 | 5.36 | 5.41 | 5.26 | 722,541 |
| Mar 07, 2024 | 5.30 | 5.42 | 5.30 | 5.33 | 5.18 | 7,960,622 |
| Mar 06, 2024 | 5.27 | 5.36 | 5.23 | 5.27 | 5.13 | 1,966,788 |
| Mar 05, 2024 | 5.15 | 5.31 | 5.12 | 5.26 | 5.11 | 1,793,153 |
| Mar 04, 2024 | 5.22 | 5.22 | 5.14 | 5.19 | 5.04 | 2,416,471 |
| Mar 01, 2024 | 5.43 | 5.58 | 5.23 | 5.32 | 5.17 | 3,476,842 |
| Feb 29, 2024 | 5.50 | 5.55 | 5.44 | 5.50 | 5.35 | 4,246,987 |
| Feb 28, 2024 | 5.38 | 5.51 | 5.38 | 5.44 | 5.29 | 1,951,850 |
| Feb 27, 2024 | 5.39 | 5.43 | 5.35 | 5.38 | 5.23 | 1,461,445 |
| Feb 26, 2024 | 5.40 | 5.43 | 5.35 | 5.39 | 5.25 | 2,374,009 |
| Feb 23, 2024 | 5.42 | 5.41 | 5.25 | 5.39 | 5.24 | 2,710,936 |
| Feb 22, 2024 | 5.45 | 5.49 | 5.38 | 5.46 | 5.31 | 952,294 |
| Feb 21, 2024 | 5.35 | 5.43 | 5.34 | 5.37 | 5.22 | 1,270,549 |
| Feb 20, 2024 | 5.34 | 5.39 | 5.32 | 5.35 | 5.21 | 1,309,903 |
| Feb 19, 2024 | 5.32 | 5.39 | 5.32 | 5.34 | 5.19 | 7,472,026 |
| Feb 16, 2024 | 5.35 | 5.44 | 5.36 | 5.40 | 5.25 | 2,184,505 |
| Feb 15, 2024 | 5.40 | 5.40 | 5.34 | 5.40 | 5.25 | 1,759,638 |
| Feb 14, 2024 | 5.35 | 5.41 | 5.32 | 5.36 | 5.21 | 5,298,293 |
| Feb 13, 2024 | 5.41 | 5.47 | 5.35 | 5.42 | 5.27 | 980,112 |
| Feb 12, 2024 | 5.34 | 5.43 | 5.34 | 5.39 | 5.24 | 3,870,331 |
| Feb 09, 2024 | 5.40 | 5.43 | 5.35 | 5.40 | 5.25 | 826,884 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.