Canada markets closed

Aegon Ltd. (0Q0Y.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
4.0726-0.0257 (-0.63%)
At close: 06:17PM BST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20245.79705.69405.57205.57605.57601,185,908
Jun 14, 20240.16 Dividend
Jun 13, 20245.93005.93205.77605.85895.6989264,712
Jun 12, 20245.85605.96005.81805.89065.7297237,646
Jun 11, 20245.92605.95005.80605.86155.7014513,431
Jun 10, 20245.93405.93205.88205.89835.7372120,038
Jun 07, 20245.94305.98005.88805.96605.8031147,888
Jun 06, 20245.86105.94405.85005.91005.748672,411
Jun 05, 20245.89005.96205.84605.88665.72581,047,516
Jun 04, 20245.93205.94605.81205.87875.7182295,583
Jun 03, 20245.98506.02205.93605.96745.8044214,609
May 31, 20245.94906.00805.93005.96445.80151,988,471
May 30, 20246.02906.06005.95605.97395.8107173,164
May 29, 20246.00606.08605.98205.98405.8206314,096
May 28, 20246.14906.21006.04806.04805.88286,023,830
May 24, 20246.20206.30206.17006.18106.0122214,872
May 23, 20246.33006.38006.25806.32296.1503159,541
May 22, 20246.30106.40606.30206.35206.1785163,923
May 21, 20246.37206.43806.28806.35036.1769329,633
May 20, 20246.34106.41806.30006.35856.184898,865
May 17, 20246.14906.33606.28606.30826.13603,301,333
May 16, 20246.30106.36406.18406.25206.0813362,659
May 15, 20246.17606.25006.13806.22626.0562475,456
May 14, 20246.16206.22606.10006.17026.0017177,342
May 13, 20246.14906.20606.09806.17006.0015494,115
May 10, 20246.01006.16406.02806.12005.95294,575,506
May 09, 20246.02106.08405.96806.07185.9059255,703
May 08, 20246.02906.06605.98406.00605.8420346,251
May 07, 20246.01006.11605.96406.08005.9140153,056
May 03, 20245.88605.94005.82205.89405.7330131,769
May 02, 20245.80005.93005.85005.87005.709791,307
May 01, 20245.85595.85595.85595.85595.6960125,760
Apr 30, 20245.90105.90605.78405.91105.7496880,997
Apr 29, 20245.84005.91005.83805.87405.7136101,578
Apr 26, 20245.78105.87805.69205.83295.67363,885,628
Apr 25, 20245.77005.80805.69405.76645.60892,548,878
Apr 24, 20245.80205.84805.74405.78225.62432,919,952
Apr 23, 20245.60005.80605.66605.80125.64282,149,828
Apr 22, 20245.54905.71805.48805.67055.5157733,192
Apr 19, 20245.53405.62005.39205.48615.336312,911,610
Apr 18, 20245.56005.65805.52605.57125.41902,015,561
Apr 17, 20245.56005.61405.49405.56445.41251,791,931
Apr 16, 20245.57005.68605.51605.53005.37901,160,111
Apr 15, 20245.53205.71005.53605.68205.52684,983,709
Apr 12, 20245.58105.67605.55405.55805.40629,871,106
Apr 11, 20245.81805.86005.54805.78105.62311,945,047
Apr 10, 20245.82105.89405.76405.83565.67621,939,575
Apr 09, 20245.82705.90005.79605.82995.670714,577,940
Apr 08, 20245.70105.84805.69605.76225.60481,015,240
Apr 05, 20245.73205.80805.65005.70875.55281,838,696
Apr 04, 20245.71105.80005.70605.77585.6181801,423
Apr 03, 20245.65805.75005.65205.74105.5842685,943
Apr 02, 20245.62705.69005.60805.64375.48963,383,907
Mar 28, 20245.65005.68205.60205.64955.49521,214,277
Mar 27, 20245.58105.68205.60005.63655.4826480,417
Mar 26, 20245.59505.66405.55405.64405.4899642,957
Mar 25, 20245.50105.59805.46605.57715.42483,181,639
Mar 22, 20245.42905.55805.44205.53265.38151,326,032
Mar 21, 20245.40205.50005.35005.46015.31101,098,982
Mar 20, 20245.30905.38805.34205.37675.22991,240,906
Mar 19, 20245.34105.39405.32005.38805.24094,002,246
Mar 18, 20245.23055.37405.29805.34395.19793,399,254
Mar 15, 20245.36805.41805.33175.33205.1864565,515
Mar 14, 20245.40005.43005.34205.38135.2344679,065
Mar 13, 20245.34905.40205.32205.37715.2303627,739
Mar 12, 20245.35105.37405.30605.34505.1990473,703
Mar 11, 20245.34905.36405.32805.34735.2013460,857
Mar 08, 20245.42305.44405.35805.36975.2231295,666
Mar 07, 20245.30305.42005.29605.38915.24197,960,622
Mar 06, 20245.27305.35805.23205.33715.19131,966,789
Mar 05, 20245.14755.30605.11805.25275.10931,793,153
Mar 04, 20245.21955.22405.14205.17055.02932,416,471
Mar 01, 20245.42505.58005.23205.27395.12993,476,843
Feb 29, 20245.50105.54805.44405.48005.33034,246,987
Feb 28, 20245.37605.51435.38405.49455.34441,951,850
Feb 27, 20245.39305.43005.34605.41165.26381,461,446
Feb 26, 20245.40005.43405.34605.38345.23642,374,009
Feb 23, 20245.41805.41205.24805.39395.24662,710,936
Feb 22, 20245.44805.49405.38405.45345.3044952,294
Feb 21, 20245.34905.43005.34405.40715.25941,270,549
Feb 20, 20245.34105.39435.31605.37985.23291,309,904
Feb 19, 20245.32405.39405.31605.35255.20637,472,027
Feb 16, 20245.34905.44405.36205.39205.24472,184,506
Feb 15, 20245.40005.40405.33605.36905.22241,759,638
Feb 14, 20245.34905.40605.31605.40335.25585,298,294
Feb 13, 20245.41005.46605.35205.42245.2743980,113
Feb 12, 20245.34105.43235.33605.43165.28323,870,332
Feb 09, 20245.39705.43405.34605.37495.2281826,884
Feb 08, 20245.39305.44605.36005.41205.26421,338,112
Feb 07, 20245.42705.42805.38605.39605.2487193,018
Feb 06, 20245.41005.44205.39205.41415.2662934,658
Feb 05, 20245.34105.42605.37605.38845.2412838,924
Feb 02, 20245.40005.43205.32405.40435.2567887,448
Feb 01, 20245.44605.49805.34805.41245.2646639,821
Jan 31, 20245.46105.50605.45805.46325.31401,332,343
Jan 30, 20245.50505.54805.44605.46555.31621,108,058
Jan 29, 20245.53005.59405.50405.52305.37214,046,584
Jan 26, 20245.57005.60405.51805.54685.39543,823,121
Jan 25, 20245.62105.66205.55095.56695.41491,481,326
Jan 24, 20245.50105.64005.48805.61285.459514,111,320
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...