Canada markets closed

Aegon Ltd. (AGN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
5.86+0.02 (+0.34%)
At close: 05:35PM CEST
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20245.895.915.845.865.862,963,886
Jul 22, 20245.765.865.735.845.844,095,022
Jul 19, 20245.775.795.725.755.753,580,568
Jul 18, 20245.805.815.775.805.803,188,000
Jul 17, 20245.785.815.755.795.793,119,380
Jul 16, 20245.815.815.755.785.784,398,832
Jul 15, 20245.905.945.825.825.824,127,234
Jul 12, 20245.915.935.885.925.922,637,093
Jul 11, 20245.935.975.905.915.915,072,105
Jul 10, 20245.835.915.825.915.915,652,048
Jul 09, 20245.765.815.745.815.814,722,466
Jul 08, 20245.785.855.775.795.794,484,453
Jul 05, 20245.895.905.775.795.793,115,731
Jul 04, 20245.915.935.885.885.883,836,005
Jul 03, 20245.835.915.835.895.893,265,775
Jul 02, 20245.845.855.765.805.803,677,274
Jul 01, 20245.835.905.825.865.864,263,939
Jun 28, 20245.805.845.745.775.773,705,106
Jun 27, 20245.885.895.775.775.775,820,281
Jun 26, 20245.925.935.885.905.902,921,595
Jun 25, 20245.985.985.905.915.913,133,691
Jun 24, 20245.926.005.865.985.983,214,914
Jun 21, 20245.935.965.885.925.9218,544,588
Jun 20, 20245.905.945.895.935.933,111,396
Jun 19, 20245.875.925.855.895.897,631,617
Jun 18, 20245.805.875.775.865.866,568,112
Jun 17, 20245.695.755.675.735.735,290,748
Jun 14, 20245.665.695.575.685.688,015,206
Jun 14, 20240.16 Dividend
Jun 13, 20245.915.945.785.805.646,344,602
Jun 12, 20245.855.965.855.925.764,223,274
Jun 11, 20245.925.935.805.855.695,256,299
Jun 10, 20245.915.935.885.915.742,501,025
Jun 07, 20245.935.975.905.955.783,882,859
Jun 06, 20245.895.945.875.945.783,115,570
Jun 05, 20245.895.915.845.895.723,046,920
Jun 04, 20245.955.955.815.865.705,807,000
Jun 03, 20245.986.015.945.975.804,692,346
May 31, 20245.975.985.935.945.7815,755,858
May 30, 20246.016.025.965.975.815,517,841
May 29, 20246.016.065.986.025.866,327,861
May 28, 20246.116.166.056.055.888,321,905
May 27, 20246.226.226.156.176.003,500,386
May 24, 20246.206.266.166.246.074,583,854
May 23, 20246.336.356.266.266.093,180,406
May 22, 20246.346.386.326.346.173,438,013
May 21, 20246.356.386.296.376.194,862,811
May 20, 20246.326.426.306.406.225,302,395
May 17, 20246.296.346.286.316.146,501,079
May 16, 20246.256.376.236.286.105,969,236
May 15, 20246.196.266.186.226.056,081,706
May 14, 20246.176.206.106.186.015,226,899
May 13, 20246.156.226.146.196.025,538,024
May 10, 20246.076.166.076.145.974,434,245
May 09, 20246.026.086.026.075.904,098,386
May 08, 20246.066.065.986.015.845,228,380
May 07, 20246.026.126.026.075.906,298,376
May 06, 20245.926.035.916.005.845,125,185
May 03, 20245.885.945.855.885.724,842,031
May 02, 20245.915.935.855.865.705,366,703
Apr 30, 20245.895.915.845.865.693,904,800
Apr 29, 20245.845.915.845.885.713,621,980
Apr 26, 20245.785.885.775.825.665,203,702
Apr 25, 20245.765.815.695.735.575,596,590
Apr 24, 20245.815.835.745.755.593,919,665
Apr 23, 20245.745.815.745.805.645,024,819
Apr 22, 20245.585.725.585.705.545,201,509
Apr 19, 20245.545.545.395.525.378,098,027
Apr 18, 20245.585.665.565.595.437,585,195
Apr 17, 20245.565.625.555.565.417,997,048
Apr 16, 20245.575.605.525.535.387,433,723
Apr 15, 20245.595.715.585.655.507,974,425
Apr 12, 20245.615.685.565.575.428,681,441
Apr 11, 20245.825.835.555.595.4310,280,677
Apr 10, 20245.825.885.785.825.666,569,175
Apr 09, 20245.835.905.805.805.646,525,449
Apr 08, 20245.735.855.715.855.695,893,628
Apr 05, 20245.705.745.645.735.574,802,887
Apr 04, 20245.755.805.755.775.615,497,219
Apr 03, 20245.665.755.655.745.587,184,881
Apr 02, 20245.645.695.635.665.514,338,561
Mar 28, 20245.655.675.635.655.495,358,599
Mar 27, 20245.635.675.615.645.483,418,755
Mar 26, 20245.585.665.585.655.495,485,126
Mar 25, 20245.505.605.495.595.433,817,017
Mar 22, 20245.455.565.455.535.388,009,933
Mar 21, 20245.425.505.395.465.317,528,012
Mar 20, 20245.365.395.345.385.243,821,075
Mar 19, 20245.355.395.345.395.243,612,554
Mar 18, 20245.325.385.305.365.216,124,255
Mar 15, 20245.385.395.335.335.1812,446,735
Mar 14, 20245.405.435.365.385.233,457,280
Mar 13, 20245.365.405.355.385.234,546,663
Mar 12, 20245.345.375.325.365.215,374,731
Mar 11, 20245.355.365.335.345.195,290,141
Mar 08, 20245.415.445.365.375.225,284,481
Mar 07, 20245.325.425.325.405.257,779,580
Mar 06, 20245.265.365.255.345.198,932,916
Mar 05, 20245.155.305.145.275.139,052,629
Mar 04, 20245.205.235.145.175.0310,602,371
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...