Aegon Ltd. (AGN.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 5.02 | 5.13 | 5.02 | 5.03 | 5.03 | 19,551,922 |
| Nov 29, 2023 | 4.93 | 4.96 | 4.92 | 4.94 | 4.94 | 3,481,023 |
| Nov 28, 2023 | 4.92 | 4.97 | 4.92 | 4.95 | 4.95 | 3,431,356 |
| Nov 27, 2023 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 3,165,050 |
| Nov 24, 2023 | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | 2,832,071 |
| Nov 23, 2023 | 4.93 | 4.93 | 4.89 | 4.93 | 4.93 | 2,532,611 |
| Nov 22, 2023 | 4.93 | 4.96 | 4.91 | 4.93 | 4.93 | 3,120,086 |
| Nov 21, 2023 | 4.94 | 4.96 | 4.91 | 4.93 | 4.93 | 4,074,229 |
| Nov 20, 2023 | 4.97 | 4.98 | 4.93 | 4.97 | 4.97 | 4,586,755 |
| Nov 17, 2023 | 5.00 | 5.06 | 4.95 | 4.96 | 4.96 | 11,101,874 |
| Nov 16, 2023 | 4.92 | 5.08 | 4.91 | 4.97 | 4.97 | 16,256,528 |
| Nov 15, 2023 | 4.84 | 4.87 | 4.83 | 4.85 | 4.85 | 5,807,646 |
| Nov 14, 2023 | 4.80 | 4.86 | 4.79 | 4.84 | 4.84 | 5,909,171 |
| Nov 13, 2023 | 4.71 | 4.81 | 4.71 | 4.80 | 4.80 | 9,610,386 |
| Nov 10, 2023 | 4.68 | 4.71 | 4.67 | 4.70 | 4.70 | 3,055,223 |
| Nov 09, 2023 | 4.68 | 4.72 | 4.65 | 4.70 | 4.70 | 5,096,239 |
| Nov 08, 2023 | 4.65 | 4.71 | 4.61 | 4.69 | 4.69 | 4,963,556 |
| Nov 07, 2023 | 4.72 | 4.75 | 4.69 | 4.71 | 4.71 | 3,866,960 |
| Nov 06, 2023 | 4.75 | 4.80 | 4.74 | 4.74 | 4.74 | 4,850,273 |
| Nov 03, 2023 | 4.71 | 4.76 | 4.70 | 4.74 | 4.74 | 5,803,923 |
| Nov 02, 2023 | 4.62 | 4.72 | 4.62 | 4.69 | 4.69 | 7,555,250 |
| Nov 01, 2023 | 4.59 | 4.64 | 4.59 | 4.61 | 4.61 | 4,714,010 |
| Oct 31, 2023 | 4.59 | 4.64 | 4.58 | 4.58 | 4.58 | 5,309,459 |
| Oct 30, 2023 | 4.52 | 4.61 | 4.52 | 4.58 | 4.58 | 4,715,647 |
| Oct 27, 2023 | 4.55 | 4.59 | 4.52 | 4.52 | 4.52 | 3,875,604 |
| Oct 26, 2023 | 4.46 | 4.57 | 4.45 | 4.54 | 4.54 | 6,315,590 |
| Oct 25, 2023 | 4.46 | 4.52 | 4.44 | 4.49 | 4.49 | 5,825,306 |
| Oct 24, 2023 | 4.45 | 4.49 | 4.41 | 4.46 | 4.46 | 5,424,992 |
| Oct 23, 2023 | 4.46 | 4.49 | 4.39 | 4.44 | 4.44 | 6,880,334 |
| Oct 20, 2023 | 4.51 | 4.53 | 4.43 | 4.44 | 4.44 | 11,341,504 |
| Oct 19, 2023 | 4.56 | 4.60 | 4.53 | 4.58 | 4.58 | 5,682,591 |
| Oct 18, 2023 | 4.64 | 4.66 | 4.59 | 4.59 | 4.59 | 4,367,085 |
| Oct 17, 2023 | 4.60 | 4.65 | 4.60 | 4.64 | 4.64 | 4,600,554 |
| Oct 16, 2023 | 4.55 | 4.62 | 4.52 | 4.60 | 4.60 | 5,478,964 |
| Oct 13, 2023 | 4.60 | 4.64 | 4.53 | 4.55 | 4.55 | 8,039,189 |
| Oct 12, 2023 | 4.68 | 4.68 | 4.57 | 4.61 | 4.61 | 7,012,439 |
| Oct 11, 2023 | 4.63 | 4.68 | 4.62 | 4.65 | 4.65 | 4,003,394 |
| Oct 10, 2023 | 4.60 | 4.67 | 4.60 | 4.64 | 4.64 | 6,564,832 |
| Oct 09, 2023 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | 5,306,322 |
| Oct 06, 2023 | 4.56 | 4.64 | 4.55 | 4.61 | 4.61 | 6,188,075 |
| Oct 05, 2023 | 4.51 | 4.57 | 4.50 | 4.53 | 4.53 | 7,753,785 |
| Oct 04, 2023 | 4.49 | 4.54 | 4.41 | 4.47 | 4.47 | 6,836,210 |
| Oct 03, 2023 | 4.55 | 4.64 | 4.54 | 4.54 | 4.54 | 7,283,256 |
| Oct 02, 2023 | 4.62 | 4.67 | 4.55 | 4.57 | 4.57 | 6,019,338 |
| Sept 29, 2023 | 4.52 | 4.63 | 4.52 | 4.58 | 4.58 | 9,201,318 |
| Sept 28, 2023 | 4.47 | 4.54 | 4.42 | 4.52 | 4.52 | 9,887,907 |
| Sept 27, 2023 | 4.65 | 4.65 | 4.44 | 4.48 | 4.48 | 16,883,173 |
| Sept 26, 2023 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | 5,216,898 |
| Sept 25, 2023 | 4.69 | 4.74 | 4.64 | 4.68 | 4.68 | 6,203,841 |
| Sept 22, 2023 | 4.74 | 4.76 | 4.62 | 4.71 | 4.71 | 12,142,078 |
| Sept 21, 2023 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | 4,814,464 |
| Sept 20, 2023 | 4.79 | 4.82 | 4.77 | 4.81 | 4.81 | 4,060,098 |
| Sept 19, 2023 | 4.71 | 4.79 | 4.71 | 4.78 | 4.78 | 4,858,845 |
| Sept 18, 2023 | 4.77 | 4.78 | 4.71 | 4.72 | 4.72 | 4,011,447 |
| Sept 15, 2023 | 4.80 | 4.82 | 4.76 | 4.77 | 4.77 | 9,297,693 |
| Sept 14, 2023 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 8,318,279 |
| Sept 13, 2023 | 4.67 | 4.71 | 4.66 | 4.69 | 4.69 | 5,479,469 |
| Sept 12, 2023 | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | 5,718,600 |
| Sept 11, 2023 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 6,408,387 |
| Sept 08, 2023 | 4.59 | 4.60 | 4.50 | 4.58 | 4.58 | 6,078,053 |
| Sept 07, 2023 | 4.64 | 4.66 | 4.56 | 4.57 | 4.57 | 7,427,652 |
| Sept 06, 2023 | 4.64 | 4.68 | 4.61 | 4.66 | 4.66 | 6,545,951 |
| Sept 05, 2023 | 4.66 | 4.71 | 4.62 | 4.67 | 4.67 | 5,476,578 |
| Sept 04, 2023 | 4.75 | 4.76 | 4.69 | 4.69 | 4.69 | 5,706,207 |
| Sept 01, 2023 | 4.75 | 4.78 | 4.73 | 4.73 | 4.73 | 6,673,749 |
| Aug 31, 2023 | 4.75 | 4.80 | 4.74 | 4.74 | 4.74 | 9,968,892 |
| Aug 30, 2023 | 4.75 | 4.79 | 4.74 | 4.75 | 4.75 | 7,553,966 |
| Aug 29, 2023 | 4.71 | 4.77 | 4.71 | 4.74 | 4.74 | 8,667,049 |
| Aug 29, 2023 | 0.14 Dividend | |||||
| Aug 28, 2023 | 4.78 | 4.82 | 4.76 | 4.80 | 4.66 | 5,924,239 |
| Aug 25, 2023 | 4.75 | 4.80 | 4.74 | 4.75 | 4.61 | 6,624,510 |
| Aug 24, 2023 | 4.76 | 4.80 | 4.72 | 4.74 | 4.60 | 7,652,592 |
| Aug 23, 2023 | 4.78 | 4.81 | 4.73 | 4.74 | 4.60 | 4,801,357 |
| Aug 22, 2023 | 4.81 | 4.82 | 4.75 | 4.76 | 4.62 | 4,836,025 |
| Aug 21, 2023 | 4.70 | 4.86 | 4.70 | 4.78 | 4.64 | 9,609,947 |
| Aug 18, 2023 | 4.70 | 4.79 | 4.65 | 4.71 | 4.57 | 9,580,980 |
| Aug 17, 2023 | 4.84 | 4.86 | 4.71 | 4.72 | 4.58 | 17,795,980 |
| Aug 16, 2023 | 4.95 | 5.00 | 4.93 | 4.97 | 4.82 | 6,473,185 |
| Aug 15, 2023 | 5.07 | 5.07 | 4.92 | 4.94 | 4.80 | 6,998,146 |
| Aug 14, 2023 | 5.02 | 5.07 | 5.02 | 5.06 | 4.91 | 5,385,716 |
| Aug 11, 2023 | 5.02 | 5.04 | 4.98 | 5.02 | 4.87 | 4,933,750 |
| Aug 10, 2023 | 5.04 | 5.05 | 5.01 | 5.03 | 4.88 | 5,412,829 |
| Aug 09, 2023 | 4.99 | 5.04 | 4.98 | 5.00 | 4.85 | 6,989,247 |
| Aug 08, 2023 | 4.96 | 5.00 | 4.90 | 4.96 | 4.81 | 6,122,049 |
| Aug 07, 2023 | 4.95 | 5.02 | 4.93 | 5.02 | 4.87 | 6,166,501 |
| Aug 04, 2023 | 4.93 | 4.96 | 4.90 | 4.95 | 4.81 | 5,246,245 |
| Aug 03, 2023 | 4.82 | 4.90 | 4.79 | 4.89 | 4.75 | 5,943,452 |
| Aug 02, 2023 | 4.88 | 4.88 | 4.80 | 4.83 | 4.69 | 7,257,761 |
| Aug 01, 2023 | 4.93 | 4.96 | 4.88 | 4.91 | 4.76 | 6,119,190 |
| Jul 31, 2023 | 4.93 | 4.98 | 4.92 | 4.94 | 4.80 | 5,642,606 |
| Jul 28, 2023 | 4.94 | 4.97 | 4.91 | 4.94 | 4.80 | 4,897,863 |
| Jul 27, 2023 | 4.92 | 4.96 | 4.91 | 4.94 | 4.80 | 6,001,879 |
| Jul 26, 2023 | 4.90 | 4.93 | 4.85 | 4.90 | 4.76 | 5,957,024 |
| Jul 25, 2023 | 4.86 | 4.93 | 4.86 | 4.90 | 4.76 | 7,073,011 |
| Jul 24, 2023 | 4.74 | 4.84 | 4.73 | 4.84 | 4.70 | 7,982,220 |
| Jul 21, 2023 | 4.76 | 4.80 | 4.74 | 4.75 | 4.61 | 4,792,673 |
| Jul 20, 2023 | 4.69 | 4.77 | 4.69 | 4.75 | 4.61 | 6,388,317 |
| Jul 19, 2023 | 4.73 | 4.75 | 4.66 | 4.70 | 4.56 | 5,988,870 |
| Jul 18, 2023 | 4.68 | 4.72 | 4.65 | 4.72 | 4.58 | 6,481,795 |
| Jul 17, 2023 | 4.69 | 4.74 | 4.65 | 4.69 | 4.55 | 4,040,366 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.