AGN.AS - Aegon N.V.
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 4.5100 | 4.5460 | 4.4960 | 4.5300 | 4.5300 | 6,181,878 |
| Jun 08, 2023 | 4.5000 | 4.5760 | 4.4690 | 4.4880 | 4.4880 | 9,524,231 |
| Jun 07, 2023 | 4.4300 | 4.4800 | 4.3930 | 4.4740 | 4.4740 | 9,379,491 |
| Jun 06, 2023 | 4.3310 | 4.4290 | 4.3240 | 4.4220 | 4.4220 | 9,405,798 |
| Jun 05, 2023 | 4.3730 | 4.3930 | 4.3170 | 4.3370 | 4.3370 | 6,889,535 |
| Jun 02, 2023 | 4.2010 | 4.3590 | 4.1990 | 4.3500 | 4.3500 | 8,968,671 |
| Jun 01, 2023 | 4.1200 | 4.1820 | 4.1040 | 4.1780 | 4.1780 | 6,485,469 |
| May 31, 2023 | 4.2300 | 4.2450 | 4.1030 | 4.1150 | 4.1150 | 22,562,747 |
| May 30, 2023 | 4.2240 | 4.3020 | 4.1830 | 4.2430 | 4.2430 | 9,539,022 |
| May 29, 2023 | 4.2890 | 4.2890 | 4.1990 | 4.2310 | 4.2310 | 5,333,358 |
| May 29, 2023 | 0.12 Dividend | |||||
| May 26, 2023 | 4.3000 | 4.3690 | 4.2290 | 4.3390 | 4.2190 | 8,030,968 |
| May 25, 2023 | 4.3000 | 4.3040 | 4.2250 | 4.2740 | 4.1558 | 7,809,870 |
| May 24, 2023 | 4.3800 | 4.4030 | 4.2770 | 4.2980 | 4.1791 | 10,013,874 |
| May 23, 2023 | 4.3470 | 4.4560 | 4.3440 | 4.4290 | 4.3065 | 10,976,558 |
| May 22, 2023 | 4.3140 | 4.3520 | 4.2980 | 4.3510 | 4.2307 | 7,257,749 |
| May 19, 2023 | 4.3300 | 4.3690 | 4.2960 | 4.3230 | 4.2034 | 11,408,540 |
| May 18, 2023 | 4.3400 | 4.3710 | 4.2550 | 4.2930 | 4.1743 | 8,852,099 |
| May 17, 2023 | 4.2100 | 4.3730 | 4.1900 | 4.3100 | 4.1908 | 25,405,391 |
| May 16, 2023 | 4.1400 | 4.1800 | 4.1050 | 4.1390 | 4.0245 | 8,520,068 |
| May 15, 2023 | 4.0580 | 4.1710 | 4.0580 | 4.1710 | 4.0556 | 9,027,001 |
| May 12, 2023 | 4.0500 | 4.0780 | 4.0280 | 4.0350 | 3.9234 | 6,002,193 |
| May 11, 2023 | 4.0100 | 4.0560 | 3.9910 | 4.0390 | 3.9273 | 6,657,828 |
| May 10, 2023 | 4.0780 | 4.1250 | 3.9830 | 4.0090 | 3.8981 | 8,755,926 |
| May 09, 2023 | 4.0390 | 4.0760 | 4.0120 | 4.0530 | 3.9409 | 5,024,559 |
| May 08, 2023 | 4.0230 | 4.0740 | 4.0190 | 4.0700 | 3.9574 | 4,003,445 |
| May 05, 2023 | 3.9500 | 4.0380 | 3.9500 | 4.0170 | 3.9059 | 6,609,952 |
| May 04, 2023 | 4.0360 | 4.0600 | 3.8810 | 3.9120 | 3.8038 | 10,153,343 |
| May 03, 2023 | 4.0510 | 4.0930 | 4.0290 | 4.0530 | 3.9409 | 5,460,661 |
| May 02, 2023 | 4.1200 | 4.1450 | 4.0100 | 4.0100 | 3.8991 | 7,405,897 |
| Apr 28, 2023 | 4.1000 | 4.1300 | 4.0240 | 4.1230 | 4.0090 | 7,453,581 |
| Apr 27, 2023 | 4.0340 | 4.0840 | 4.0040 | 4.0790 | 3.9662 | 6,222,827 |
| Apr 26, 2023 | 4.0400 | 4.0780 | 3.9820 | 4.0490 | 3.9370 | 6,818,192 |
| Apr 25, 2023 | 4.0910 | 4.0920 | 4.0090 | 4.0630 | 3.9506 | 5,972,107 |
| Apr 24, 2023 | 4.0630 | 4.1240 | 4.0430 | 4.1070 | 3.9934 | 5,047,548 |
| Apr 21, 2023 | 4.1100 | 4.1130 | 4.0480 | 4.0770 | 3.9642 | 6,905,329 |
| Apr 20, 2023 | 4.1830 | 4.1950 | 4.1010 | 4.1100 | 3.9963 | 5,413,219 |
| Apr 19, 2023 | 4.1380 | 4.1740 | 4.1100 | 4.1680 | 4.0527 | 4,626,842 |
| Apr 18, 2023 | 4.1070 | 4.1500 | 4.0940 | 4.1360 | 4.0216 | 5,567,188 |
| Apr 17, 2023 | 4.1960 | 4.2170 | 4.0660 | 4.0780 | 3.9652 | 9,280,880 |
| Apr 14, 2023 | 4.1090 | 4.1810 | 4.0770 | 4.1630 | 4.0479 | 7,149,557 |
| Apr 13, 2023 | 4.1000 | 4.1290 | 4.0810 | 4.0970 | 3.9837 | 5,969,461 |
| Apr 12, 2023 | 4.1330 | 4.1700 | 4.0820 | 4.1090 | 3.9954 | 9,502,737 |
| Apr 11, 2023 | 4.1100 | 4.1410 | 4.0800 | 4.1390 | 4.0245 | 6,170,710 |
| Apr 06, 2023 | 4.0060 | 4.0740 | 4.0050 | 4.0630 | 3.9506 | 8,254,818 |
| Apr 05, 2023 | 4.0480 | 4.0690 | 3.9730 | 3.9850 | 3.8748 | 8,587,620 |
| Apr 04, 2023 | 4.0230 | 4.1300 | 4.0180 | 4.0180 | 3.9069 | 11,813,757 |
| Apr 03, 2023 | 3.9920 | 4.0390 | 3.9650 | 4.0020 | 3.8913 | 11,797,857 |
| Mar 31, 2023 | 3.9900 | 3.9900 | 3.9010 | 3.9510 | 3.8417 | 6,234,656 |
| Mar 30, 2023 | 3.9450 | 4.0150 | 3.9260 | 3.9900 | 3.8797 | 7,083,955 |
| Mar 29, 2023 | 3.9140 | 3.9360 | 3.8730 | 3.9240 | 3.8155 | 12,715,059 |
| Mar 28, 2023 | 3.9280 | 3.9510 | 3.7930 | 3.8610 | 3.7542 | 8,122,771 |
| Mar 27, 2023 | 3.9170 | 3.9280 | 3.8360 | 3.8590 | 3.7523 | 9,111,237 |
| Mar 24, 2023 | 3.9270 | 3.9270 | 3.7380 | 3.8340 | 3.7280 | 14,756,274 |
| Mar 23, 2023 | 3.9680 | 4.0020 | 3.8990 | 3.9420 | 3.8330 | 11,268,882 |
| Mar 22, 2023 | 4.1500 | 4.1500 | 4.0040 | 4.0160 | 3.9049 | 11,482,779 |
| Mar 21, 2023 | 4.0930 | 4.1690 | 4.0580 | 4.1420 | 4.0274 | 11,824,895 |
| Mar 20, 2023 | 3.8490 | 4.0580 | 3.7130 | 3.9990 | 3.8884 | 17,142,283 |
| Mar 17, 2023 | 4.0590 | 4.1560 | 3.9030 | 3.9030 | 3.7951 | 68,819,666 |
| Mar 16, 2023 | 4.1300 | 4.1360 | 3.8330 | 4.0250 | 3.9137 | 21,907,778 |
| Mar 15, 2023 | 4.3320 | 4.3390 | 3.9940 | 4.0080 | 3.8972 | 22,874,867 |
| Mar 14, 2023 | 4.3310 | 4.3980 | 4.2570 | 4.3430 | 4.2229 | 14,048,252 |
| Mar 13, 2023 | 4.6100 | 4.6100 | 4.3220 | 4.3600 | 4.2394 | 21,189,675 |
| Mar 10, 2023 | 4.6400 | 4.6960 | 4.5300 | 4.6600 | 4.5311 | 17,698,022 |
| Mar 09, 2023 | 4.9990 | 5.0420 | 4.8760 | 4.8890 | 4.7538 | 8,458,569 |
| Mar 08, 2023 | 4.9400 | 5.0340 | 4.8730 | 4.9910 | 4.8530 | 14,610,375 |
| Mar 07, 2023 | 4.9200 | 4.9340 | 4.8700 | 4.8700 | 4.7353 | 5,749,024 |
| Mar 06, 2023 | 4.9260 | 4.9580 | 4.9070 | 4.9400 | 4.8034 | 4,011,575 |
| Mar 03, 2023 | 4.8800 | 4.9140 | 4.8650 | 4.9010 | 4.7655 | 6,306,034 |
| Mar 02, 2023 | 4.9250 | 4.9280 | 4.8300 | 4.8660 | 4.7314 | 6,451,136 |
| Mar 01, 2023 | 4.9510 | 4.9770 | 4.8960 | 4.9210 | 4.7849 | 6,323,051 |
| Feb 28, 2023 | 4.8500 | 4.9670 | 4.8410 | 4.9330 | 4.7966 | 10,316,837 |
| Feb 27, 2023 | 4.8510 | 4.9000 | 4.8460 | 4.8760 | 4.7411 | 7,241,132 |
| Feb 24, 2023 | 4.8710 | 4.8710 | 4.7810 | 4.8220 | 4.6886 | 8,239,833 |
| Feb 23, 2023 | 4.9000 | 4.9110 | 4.8520 | 4.8650 | 4.7305 | 7,882,199 |
| Feb 22, 2023 | 4.9800 | 4.9940 | 4.8540 | 4.8850 | 4.7499 | 7,448,323 |
| Feb 21, 2023 | 5.1000 | 5.1040 | 4.9840 | 5.0000 | 4.8617 | 8,335,290 |
| Feb 20, 2023 | 5.1820 | 5.1820 | 5.1160 | 5.1220 | 4.9803 | 4,111,998 |
| Feb 17, 2023 | 5.1900 | 5.2060 | 5.1320 | 5.1700 | 5.0270 | 6,885,264 |
| Feb 16, 2023 | 5.1900 | 5.2240 | 5.1480 | 5.2180 | 5.0737 | 6,303,012 |
| Feb 15, 2023 | 5.1420 | 5.1720 | 5.1180 | 5.1720 | 5.0290 | 5,841,520 |
| Feb 14, 2023 | 5.2000 | 5.2060 | 5.1440 | 5.1440 | 5.0017 | 7,294,113 |
| Feb 13, 2023 | 5.2100 | 5.2180 | 5.1300 | 5.1780 | 5.0348 | 5,385,278 |
| Feb 10, 2023 | 5.2340 | 5.2500 | 5.1120 | 5.1920 | 5.0484 | 9,757,559 |
| Feb 09, 2023 | 4.9900 | 5.3060 | 4.9800 | 5.2500 | 5.1048 | 20,403,741 |
| Feb 08, 2023 | 4.9300 | 5.0220 | 4.9260 | 4.9960 | 4.8578 | 8,307,460 |
| Feb 07, 2023 | 4.9300 | 4.9310 | 4.8910 | 4.9160 | 4.7800 | 5,135,534 |
| Feb 06, 2023 | 5.0400 | 5.0480 | 4.9040 | 4.9160 | 4.7800 | 5,578,474 |
| Feb 03, 2023 | 5.0260 | 5.0660 | 5.0120 | 5.0660 | 4.9259 | 6,201,934 |
| Feb 02, 2023 | 5.0260 | 5.0780 | 5.0120 | 5.0500 | 4.9103 | 6,686,250 |
| Feb 01, 2023 | 5.0180 | 5.0480 | 5.0020 | 5.0200 | 4.8812 | 4,892,238 |
| Jan 31, 2023 | 5.0800 | 5.0940 | 5.0140 | 5.0360 | 4.8967 | 4,758,674 |
| Jan 30, 2023 | 5.0720 | 5.0820 | 5.0020 | 5.0780 | 4.9376 | 5,062,586 |
| Jan 27, 2023 | 5.1000 | 5.1520 | 5.0680 | 5.0940 | 4.9531 | 4,993,465 |
| Jan 26, 2023 | 5.0320 | 5.0720 | 5.0180 | 5.0720 | 4.9317 | 6,331,860 |
| Jan 25, 2023 | 5.0380 | 5.0520 | 4.9770 | 5.0160 | 4.8773 | 4,393,800 |
| Jan 24, 2023 | 5.0220 | 5.0440 | 4.9910 | 5.0300 | 4.8909 | 8,287,513 |
| Jan 23, 2023 | 4.9950 | 5.0460 | 4.9950 | 5.0160 | 4.8773 | 4,587,094 |
| Jan 20, 2023 | 4.9340 | 5.0000 | 4.9220 | 4.9900 | 4.8520 | 5,396,550 |
| Jan 19, 2023 | 4.9960 | 5.0040 | 4.9180 | 4.9190 | 4.7830 | 6,474,547 |
| *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.