AGN.AS - Aegon N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20234.51004.54604.49604.53004.53006,181,878
Jun 08, 20234.50004.57604.46904.48804.48809,524,231
Jun 07, 20234.43004.48004.39304.47404.47409,379,491
Jun 06, 20234.33104.42904.32404.42204.42209,405,798
Jun 05, 20234.37304.39304.31704.33704.33706,889,535
Jun 02, 20234.20104.35904.19904.35004.35008,968,671
Jun 01, 20234.12004.18204.10404.17804.17806,485,469
May 31, 20234.23004.24504.10304.11504.115022,562,747
May 30, 20234.22404.30204.18304.24304.24309,539,022
May 29, 20234.28904.28904.19904.23104.23105,333,358
May 29, 20230.12 Dividend
May 26, 20234.30004.36904.22904.33904.21908,030,968
May 25, 20234.30004.30404.22504.27404.15587,809,870
May 24, 20234.38004.40304.27704.29804.179110,013,874
May 23, 20234.34704.45604.34404.42904.306510,976,558
May 22, 20234.31404.35204.29804.35104.23077,257,749
May 19, 20234.33004.36904.29604.32304.203411,408,540
May 18, 20234.34004.37104.25504.29304.17438,852,099
May 17, 20234.21004.37304.19004.31004.190825,405,391
May 16, 20234.14004.18004.10504.13904.02458,520,068
May 15, 20234.05804.17104.05804.17104.05569,027,001
May 12, 20234.05004.07804.02804.03503.92346,002,193
May 11, 20234.01004.05603.99104.03903.92736,657,828
May 10, 20234.07804.12503.98304.00903.89818,755,926
May 09, 20234.03904.07604.01204.05303.94095,024,559
May 08, 20234.02304.07404.01904.07003.95744,003,445
May 05, 20233.95004.03803.95004.01703.90596,609,952
May 04, 20234.03604.06003.88103.91203.803810,153,343
May 03, 20234.05104.09304.02904.05303.94095,460,661
May 02, 20234.12004.14504.01004.01003.89917,405,897
Apr 28, 20234.10004.13004.02404.12304.00907,453,581
Apr 27, 20234.03404.08404.00404.07903.96626,222,827
Apr 26, 20234.04004.07803.98204.04903.93706,818,192
Apr 25, 20234.09104.09204.00904.06303.95065,972,107
Apr 24, 20234.06304.12404.04304.10703.99345,047,548
Apr 21, 20234.11004.11304.04804.07703.96426,905,329
Apr 20, 20234.18304.19504.10104.11003.99635,413,219
Apr 19, 20234.13804.17404.11004.16804.05274,626,842
Apr 18, 20234.10704.15004.09404.13604.02165,567,188
Apr 17, 20234.19604.21704.06604.07803.96529,280,880
Apr 14, 20234.10904.18104.07704.16304.04797,149,557
Apr 13, 20234.10004.12904.08104.09703.98375,969,461
Apr 12, 20234.13304.17004.08204.10903.99549,502,737
Apr 11, 20234.11004.14104.08004.13904.02456,170,710
Apr 06, 20234.00604.07404.00504.06303.95068,254,818
Apr 05, 20234.04804.06903.97303.98503.87488,587,620
Apr 04, 20234.02304.13004.01804.01803.906911,813,757
Apr 03, 20233.99204.03903.96504.00203.891311,797,857
Mar 31, 20233.99003.99003.90103.95103.84176,234,656
Mar 30, 20233.94504.01503.92603.99003.87977,083,955
Mar 29, 20233.91403.93603.87303.92403.815512,715,059
Mar 28, 20233.92803.95103.79303.86103.75428,122,771
Mar 27, 20233.91703.92803.83603.85903.75239,111,237
Mar 24, 20233.92703.92703.73803.83403.728014,756,274
Mar 23, 20233.96804.00203.89903.94203.833011,268,882
Mar 22, 20234.15004.15004.00404.01603.904911,482,779
Mar 21, 20234.09304.16904.05804.14204.027411,824,895
Mar 20, 20233.84904.05803.71303.99903.888417,142,283
Mar 17, 20234.05904.15603.90303.90303.795168,819,666
Mar 16, 20234.13004.13603.83304.02503.913721,907,778
Mar 15, 20234.33204.33903.99404.00803.897222,874,867
Mar 14, 20234.33104.39804.25704.34304.222914,048,252
Mar 13, 20234.61004.61004.32204.36004.239421,189,675
Mar 10, 20234.64004.69604.53004.66004.531117,698,022
Mar 09, 20234.99905.04204.87604.88904.75388,458,569
Mar 08, 20234.94005.03404.87304.99104.853014,610,375
Mar 07, 20234.92004.93404.87004.87004.73535,749,024
Mar 06, 20234.92604.95804.90704.94004.80344,011,575
Mar 03, 20234.88004.91404.86504.90104.76556,306,034
Mar 02, 20234.92504.92804.83004.86604.73146,451,136
Mar 01, 20234.95104.97704.89604.92104.78496,323,051
Feb 28, 20234.85004.96704.84104.93304.796610,316,837
Feb 27, 20234.85104.90004.84604.87604.74117,241,132
Feb 24, 20234.87104.87104.78104.82204.68868,239,833
Feb 23, 20234.90004.91104.85204.86504.73057,882,199
Feb 22, 20234.98004.99404.85404.88504.74997,448,323
Feb 21, 20235.10005.10404.98405.00004.86178,335,290
Feb 20, 20235.18205.18205.11605.12204.98034,111,998
Feb 17, 20235.19005.20605.13205.17005.02706,885,264
Feb 16, 20235.19005.22405.14805.21805.07376,303,012
Feb 15, 20235.14205.17205.11805.17205.02905,841,520
Feb 14, 20235.20005.20605.14405.14405.00177,294,113
Feb 13, 20235.21005.21805.13005.17805.03485,385,278
Feb 10, 20235.23405.25005.11205.19205.04849,757,559
Feb 09, 20234.99005.30604.98005.25005.104820,403,741
Feb 08, 20234.93005.02204.92604.99604.85788,307,460
Feb 07, 20234.93004.93104.89104.91604.78005,135,534
Feb 06, 20235.04005.04804.90404.91604.78005,578,474
Feb 03, 20235.02605.06605.01205.06604.92596,201,934
Feb 02, 20235.02605.07805.01205.05004.91036,686,250
Feb 01, 20235.01805.04805.00205.02004.88124,892,238
Jan 31, 20235.08005.09405.01405.03604.89674,758,674
Jan 30, 20235.07205.08205.00205.07804.93765,062,586
Jan 27, 20235.10005.15205.06805.09404.95314,993,465
Jan 26, 20235.03205.07205.01805.07204.93176,331,860
Jan 25, 20235.03805.05204.97705.01604.87734,393,800
Jan 24, 20235.02205.04404.99105.03004.89098,287,513
Jan 23, 20234.99505.04604.99505.01604.87734,587,094
Jan 20, 20234.93405.00004.92204.99004.85205,396,550
Jan 19, 20234.99605.00404.91804.91904.78306,474,547
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...