Canada markets close in 31 minutes

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
4.4070+0.0730 (+1.68%)
At close: 05:35PM CEST
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20224.37304.42304.31004.40704.40706,642,676
Aug 05, 20224.22004.35004.19004.33404.334010,643,387
Aug 04, 20224.30804.37104.30504.33704.33707,152,485
Aug 03, 20224.23504.30504.22504.30004.30007,309,544
Aug 02, 20224.22104.27504.21604.24404.24406,862,896
Aug 01, 20224.28904.34804.23404.23404.23406,658,254
Jul 29, 20224.20004.32504.19604.28404.28409,544,844
Jul 28, 20224.17104.22704.12504.18304.18309,791,951
Jul 27, 20224.10604.16004.09204.13504.13505,754,141
Jul 26, 20224.14104.16104.08504.09904.09905,837,041
Jul 25, 20224.05504.14304.04704.11304.11306,313,043
Jul 22, 20224.05504.09904.03604.06304.06306,044,075
Jul 21, 20224.07204.14104.02104.07704.07707,190,467
Jul 20, 20224.12704.16404.04504.08704.08706,857,200
Jul 19, 20224.02004.14604.00104.09704.09708,661,765
Jul 18, 20224.03904.09204.02304.05804.05808,743,223
Jul 15, 20223.91004.00603.88703.98203.98206,739,791
Jul 14, 20223.99804.02903.89203.91503.91507,442,272
Jul 13, 20224.07804.11703.96804.01204.01209,751,887
Jul 12, 20224.07004.16004.03504.14204.14208,351,650
Jul 11, 20224.09004.17904.00004.12204.12206,724,804
Jul 08, 20224.03304.17504.02604.16604.16609,174,439
Jul 07, 20223.95004.08503.94604.05504.055012,450,062
Jul 06, 20223.92003.96803.86803.88703.88708,663,686
Jul 05, 20224.20204.21503.87903.88003.880013,698,544
Jul 04, 20224.25004.26104.19804.24004.24003,684,163
Jul 01, 20224.10504.29404.10404.22604.22607,709,602
Jun 30, 20224.15504.16704.06104.12804.12809,042,120
Jun 29, 20224.27204.29904.19704.20804.20807,850,142
Jun 28, 20224.31704.39104.31104.31504.31507,899,000
Jun 27, 20224.25004.31504.23904.29004.29006,531,433
Jun 24, 20224.13404.25504.08104.25204.25208,910,881
Jun 23, 20224.32704.34104.12604.12804.12809,695,063
Jun 22, 20224.40004.40004.30804.34504.34505,375,019
Jun 21, 20224.44204.49804.42804.44004.44004,099,580
Jun 20, 20224.34504.41904.30404.40804.40804,042,613
Jun 17, 20224.32904.39804.26204.33904.339012,231,840
Jun 16, 20224.47904.47904.30604.33404.33408,509,122
Jun 15, 20224.42604.54804.41704.51104.51109,546,502
Jun 14, 20224.40004.41404.28004.35704.357011,292,806
Jun 13, 20224.52604.58004.32804.35304.353014,310,954
Jun 10, 20224.83004.83104.58204.59704.597010,641,942
Jun 09, 20224.89104.95304.83704.87404.87407,703,795
Jun 08, 20224.98004.98504.84704.92404.92408,131,939
Jun 07, 20224.96905.02004.92604.94504.94508,191,039
Jun 06, 20224.90505.03604.90505.00005.00007,820,504
Jun 03, 20224.84704.88404.82804.86504.86506,910,333
Jun 02, 20224.86204.88604.78304.81304.81307,988,677
Jun 02, 20220.09 Dividend
Jun 01, 20224.98305.00004.91304.91704.82706,843,549
May 31, 20225.03805.09804.96304.97304.882018,548,707
May 30, 20225.10005.11405.05405.06604.97334,726,952
May 27, 20225.03005.07805.01605.07604.98318,120,036
May 26, 20224.96205.03204.93605.01804.92625,750,397
May 25, 20224.96005.00804.89604.95904.86827,121,606
May 24, 20224.89704.94304.85004.87304.78387,478,612
May 23, 20224.84004.96504.83904.96504.874110,814,235
May 20, 20224.77104.86904.76204.78004.69257,748,192
May 19, 20224.94204.94204.70104.72904.642413,125,761
May 18, 20225.07205.08404.97505.00804.91639,011,538
May 17, 20224.94005.07204.93905.05604.963510,553,093
May 16, 20224.91804.91804.81804.87404.78489,416,345
May 13, 20224.90804.97104.90704.92904.83889,232,296
May 12, 20224.74004.92004.72704.86304.774013,118,999
May 11, 20224.84004.87204.75604.83104.742611,820,345
May 10, 20224.77904.90904.77304.81604.72789,189,026
May 09, 20224.76604.86704.73104.73904.65237,899,212
May 06, 20224.76104.79004.70504.76204.67486,528,685
May 05, 20224.93004.93004.76204.78804.70047,714,765
May 04, 20224.96004.97104.86804.86804.77895,001,991
May 03, 20224.89004.95304.87604.93104.84078,357,259
May 02, 20224.91404.94504.70104.83904.75048,148,409
Apr 29, 20224.90004.98804.88004.96504.874111,034,574
Apr 28, 20225.00005.01404.79004.83904.750411,511,844
Apr 27, 20224.95004.98704.87204.93104.84079,684,847
Apr 26, 20225.14805.16004.99705.00404.91249,880,605
Apr 25, 20225.20005.20405.00805.01204.920312,618,355
Apr 22, 20225.30005.40405.25005.33005.23248,144,712
Apr 21, 20225.37405.42005.32205.33405.236410,627,530
Apr 20, 20225.26005.41005.24405.37405.275614,249,766
Apr 19, 20225.23205.29805.21205.24005.14418,718,035
Apr 14, 20225.14605.23805.09605.20605.110710,024,048
Apr 13, 20225.11605.15605.07805.12005.02635,844,971
Apr 12, 20225.04005.12404.97405.09204.998810,023,059
Apr 11, 20225.01005.13805.00605.08204.98907,764,420
Apr 08, 20225.00005.06004.97905.02604.93408,233,529
Apr 07, 20224.96305.01204.90604.91304.82317,820,300
Apr 06, 20224.96005.02404.88404.95104.86047,911,509
Apr 05, 20224.90204.99804.89504.97304.88207,585,820
Apr 04, 20224.94404.96004.88204.91204.82215,784,392
Apr 01, 20224.84604.97504.82704.94204.85158,432,083
Mar 31, 20224.84004.88104.79504.80204.71415,129,958
Mar 30, 20224.85004.89904.81504.84204.75346,900,483
Mar 29, 20224.85404.94704.81504.86304.774010,378,511
Mar 28, 20224.72304.92504.71304.78104.693512,001,726
Mar 25, 20224.62204.72904.57404.68904.60327,286,815
Mar 24, 20224.67704.69404.60904.61504.53059,016,724
Mar 23, 20224.57204.82004.53604.66304.577615,686,243
Mar 22, 20224.36404.58504.36104.54304.459813,139,848
Mar 21, 20224.30104.38304.30004.33204.25276,662,542
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...