Canada markets closed

Aegon Ltd. (AGN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
5.03+0.08 (+1.70%)
At close: 05:35PM CET
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20235.025.135.025.035.0319,551,922
Nov 29, 20234.934.964.924.944.943,481,023
Nov 28, 20234.924.974.924.954.953,431,356
Nov 27, 20234.944.964.924.944.943,165,050
Nov 24, 20234.934.964.934.954.952,832,071
Nov 23, 20234.934.934.894.934.932,532,611
Nov 22, 20234.934.964.914.934.933,120,086
Nov 21, 20234.944.964.914.934.934,074,229
Nov 20, 20234.974.984.934.974.974,586,755
Nov 17, 20235.005.064.954.964.9611,101,874
Nov 16, 20234.925.084.914.974.9716,256,528
Nov 15, 20234.844.874.834.854.855,807,646
Nov 14, 20234.804.864.794.844.845,909,171
Nov 13, 20234.714.814.714.804.809,610,386
Nov 10, 20234.684.714.674.704.703,055,223
Nov 09, 20234.684.724.654.704.705,096,239
Nov 08, 20234.654.714.614.694.694,963,556
Nov 07, 20234.724.754.694.714.713,866,960
Nov 06, 20234.754.804.744.744.744,850,273
Nov 03, 20234.714.764.704.744.745,803,923
Nov 02, 20234.624.724.624.694.697,555,250
Nov 01, 20234.594.644.594.614.614,714,010
Oct 31, 20234.594.644.584.584.585,309,459
Oct 30, 20234.524.614.524.584.584,715,647
Oct 27, 20234.554.594.524.524.523,875,604
Oct 26, 20234.464.574.454.544.546,315,590
Oct 25, 20234.464.524.444.494.495,825,306
Oct 24, 20234.454.494.414.464.465,424,992
Oct 23, 20234.464.494.394.444.446,880,334
Oct 20, 20234.514.534.434.444.4411,341,504
Oct 19, 20234.564.604.534.584.585,682,591
Oct 18, 20234.644.664.594.594.594,367,085
Oct 17, 20234.604.654.604.644.644,600,554
Oct 16, 20234.554.624.524.604.605,478,964
Oct 13, 20234.604.644.534.554.558,039,189
Oct 12, 20234.684.684.574.614.617,012,439
Oct 11, 20234.634.684.624.654.654,003,394
Oct 10, 20234.604.674.604.644.646,564,832
Oct 09, 20234.594.604.534.564.565,306,322
Oct 06, 20234.564.644.554.614.616,188,075
Oct 05, 20234.514.574.504.534.537,753,785
Oct 04, 20234.494.544.414.474.476,836,210
Oct 03, 20234.554.644.544.544.547,283,256
Oct 02, 20234.624.674.554.574.576,019,338
Sept 29, 20234.524.634.524.584.589,201,318
Sept 28, 20234.474.544.424.524.529,887,907
Sept 27, 20234.654.654.444.484.4816,883,173
Sept 26, 20234.664.694.644.684.685,216,898
Sept 25, 20234.694.744.644.684.686,203,841
Sept 22, 20234.744.764.624.714.7112,142,078
Sept 21, 20234.774.784.744.764.764,814,464
Sept 20, 20234.794.824.774.814.814,060,098
Sept 19, 20234.714.794.714.784.784,858,845
Sept 18, 20234.774.784.714.724.724,011,447
Sept 15, 20234.804.824.764.774.779,297,693
Sept 14, 20234.684.784.684.784.788,318,279
Sept 13, 20234.674.714.664.694.695,479,469
Sept 12, 20234.674.694.654.674.675,718,600
Sept 11, 20234.604.684.604.664.666,408,387
Sept 08, 20234.594.604.504.584.586,078,053
Sept 07, 20234.644.664.564.574.577,427,652
Sept 06, 20234.644.684.614.664.666,545,951
Sept 05, 20234.664.714.624.674.675,476,578
Sept 04, 20234.754.764.694.694.695,706,207
Sept 01, 20234.754.784.734.734.736,673,749
Aug 31, 20234.754.804.744.744.749,968,892
Aug 30, 20234.754.794.744.754.757,553,966
Aug 29, 20234.714.774.714.744.748,667,049
Aug 29, 20230.14 Dividend
Aug 28, 20234.784.824.764.804.665,924,239
Aug 25, 20234.754.804.744.754.616,624,510
Aug 24, 20234.764.804.724.744.607,652,592
Aug 23, 20234.784.814.734.744.604,801,357
Aug 22, 20234.814.824.754.764.624,836,025
Aug 21, 20234.704.864.704.784.649,609,947
Aug 18, 20234.704.794.654.714.579,580,980
Aug 17, 20234.844.864.714.724.5817,795,980
Aug 16, 20234.955.004.934.974.826,473,185
Aug 15, 20235.075.074.924.944.806,998,146
Aug 14, 20235.025.075.025.064.915,385,716
Aug 11, 20235.025.044.985.024.874,933,750
Aug 10, 20235.045.055.015.034.885,412,829
Aug 09, 20234.995.044.985.004.856,989,247
Aug 08, 20234.965.004.904.964.816,122,049
Aug 07, 20234.955.024.935.024.876,166,501
Aug 04, 20234.934.964.904.954.815,246,245
Aug 03, 20234.824.904.794.894.755,943,452
Aug 02, 20234.884.884.804.834.697,257,761
Aug 01, 20234.934.964.884.914.766,119,190
Jul 31, 20234.934.984.924.944.805,642,606
Jul 28, 20234.944.974.914.944.804,897,863
Jul 27, 20234.924.964.914.944.806,001,879
Jul 26, 20234.904.934.854.904.765,957,024
Jul 25, 20234.864.934.864.904.767,073,011
Jul 24, 20234.744.844.734.844.707,982,220
Jul 21, 20234.764.804.744.754.614,792,673
Jul 20, 20234.694.774.694.754.616,388,317
Jul 19, 20234.734.754.664.704.565,988,870
Jul 18, 20234.684.724.654.724.586,481,795
Jul 17, 20234.694.744.654.694.554,040,366
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...