Aegon Ltd. (AGN.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 5.37 | 5.48 | 5.37 | 5.44 | 5.44 | 2,725,778 |
| Sept 12, 2024 | 5.40 | 5.45 | 5.32 | 5.37 | 5.37 | 3,333,920 |
| Sept 11, 2024 | 5.38 | 5.46 | 5.32 | 5.35 | 5.35 | 3,558,490 |
| Sept 10, 2024 | 5.46 | 5.49 | 5.35 | 5.37 | 5.37 | 4,180,647 |
| Sept 09, 2024 | 5.44 | 5.48 | 5.42 | 5.48 | 5.48 | 4,501,048 |
| Sept 06, 2024 | 5.43 | 5.52 | 5.37 | 5.42 | 5.42 | 7,312,720 |
| Sept 05, 2024 | 5.34 | 5.55 | 5.34 | 5.45 | 5.45 | 9,404,088 |
| Sept 04, 2024 | 5.27 | 5.36 | 5.26 | 5.36 | 5.36 | 7,477,468 |
| Sept 04, 2024 | 0.16 Dividend | |||||
| Sept 03, 2024 | 5.54 | 5.55 | 5.46 | 5.51 | 5.35 | 4,591,282 |
| Sept 02, 2024 | 5.53 | 5.56 | 5.50 | 5.54 | 5.38 | 2,461,228 |
| Aug 30, 2024 | 5.54 | 5.58 | 5.52 | 5.52 | 5.36 | 5,240,872 |
| Aug 29, 2024 | 5.54 | 5.56 | 5.52 | 5.54 | 5.38 | 4,150,888 |
| Aug 28, 2024 | 5.51 | 5.55 | 5.50 | 5.55 | 5.39 | 5,205,653 |
| Aug 27, 2024 | 5.41 | 5.51 | 5.41 | 5.48 | 5.32 | 4,945,983 |
| Aug 26, 2024 | 5.52 | 5.52 | 5.43 | 5.43 | 5.27 | 3,777,393 |
| Aug 23, 2024 | 5.50 | 5.53 | 5.42 | 5.53 | 5.37 | 6,776,521 |
| Aug 22, 2024 | 5.69 | 5.69 | 5.38 | 5.50 | 5.34 | 18,354,481 |
| Aug 21, 2024 | 5.80 | 5.85 | 5.80 | 5.81 | 5.65 | 3,050,094 |
| Aug 20, 2024 | 5.82 | 5.84 | 5.79 | 5.81 | 5.64 | 2,700,141 |
| Aug 19, 2024 | 5.86 | 5.87 | 5.83 | 5.83 | 5.66 | 2,571,192 |
| Aug 16, 2024 | 5.75 | 5.84 | 5.74 | 5.84 | 5.67 | 4,449,163 |
| Aug 15, 2024 | 5.69 | 5.77 | 5.65 | 5.75 | 5.58 | 2,715,727 |
| Aug 14, 2024 | 5.62 | 5.66 | 5.59 | 5.66 | 5.49 | 2,777,827 |
| Aug 13, 2024 | 5.59 | 5.61 | 5.57 | 5.60 | 5.44 | 1,599,383 |
| Aug 12, 2024 | 5.60 | 5.61 | 5.55 | 5.56 | 5.40 | 2,765,837 |
| Aug 09, 2024 | 5.55 | 5.58 | 5.51 | 5.55 | 5.39 | 2,274,423 |
| Aug 08, 2024 | 5.48 | 5.52 | 5.42 | 5.51 | 5.35 | 3,828,722 |
| Aug 07, 2024 | 5.42 | 5.53 | 5.41 | 5.51 | 5.35 | 3,911,525 |
| Aug 06, 2024 | 5.43 | 5.45 | 5.30 | 5.36 | 5.20 | 4,260,373 |
| Aug 05, 2024 | 5.27 | 5.37 | 5.19 | 5.34 | 5.19 | 7,035,028 |
| Aug 02, 2024 | 5.68 | 5.69 | 5.45 | 5.47 | 5.31 | 6,356,562 |
| Aug 01, 2024 | 5.94 | 5.94 | 5.75 | 5.77 | 5.60 | 5,972,876 |
| Jul 31, 2024 | 5.98 | 6.08 | 5.97 | 5.97 | 5.80 | 4,885,847 |
| Jul 30, 2024 | 5.93 | 5.99 | 5.91 | 5.97 | 5.79 | 4,243,824 |
| Jul 29, 2024 | 5.90 | 5.96 | 5.90 | 5.92 | 5.75 | 3,903,976 |
| Jul 26, 2024 | 5.81 | 5.87 | 5.81 | 5.87 | 5.70 | 3,185,502 |
| Jul 25, 2024 | 5.79 | 5.82 | 5.70 | 5.82 | 5.65 | 3,738,793 |
| Jul 24, 2024 | 5.83 | 5.85 | 5.77 | 5.85 | 5.68 | 3,166,833 |
| Jul 23, 2024 | 5.89 | 5.91 | 5.84 | 5.86 | 5.69 | 2,963,886 |
| Jul 22, 2024 | 5.76 | 5.86 | 5.73 | 5.84 | 5.67 | 4,095,022 |
| Jul 19, 2024 | 5.77 | 5.79 | 5.72 | 5.75 | 5.59 | 3,580,568 |
| Jul 18, 2024 | 5.80 | 5.81 | 5.77 | 5.80 | 5.63 | 3,188,000 |
| Jul 17, 2024 | 5.78 | 5.81 | 5.75 | 5.79 | 5.62 | 3,119,380 |
| Jul 16, 2024 | 5.81 | 5.81 | 5.75 | 5.78 | 5.61 | 4,398,832 |
| Jul 15, 2024 | 5.90 | 5.94 | 5.82 | 5.82 | 5.65 | 4,127,234 |
| Jul 12, 2024 | 5.91 | 5.93 | 5.88 | 5.92 | 5.75 | 2,637,093 |
| Jul 11, 2024 | 5.93 | 5.97 | 5.90 | 5.91 | 5.73 | 5,072,105 |
| Jul 10, 2024 | 5.83 | 5.91 | 5.82 | 5.91 | 5.73 | 5,652,048 |
| Jul 09, 2024 | 5.76 | 5.81 | 5.74 | 5.81 | 5.64 | 4,722,466 |
| Jul 08, 2024 | 5.78 | 5.85 | 5.77 | 5.79 | 5.62 | 4,484,453 |
| Jul 05, 2024 | 5.89 | 5.90 | 5.77 | 5.79 | 5.62 | 3,115,731 |
| Jul 04, 2024 | 5.91 | 5.93 | 5.88 | 5.88 | 5.71 | 3,836,005 |
| Jul 03, 2024 | 5.83 | 5.91 | 5.83 | 5.89 | 5.71 | 3,265,775 |
| Jul 02, 2024 | 5.84 | 5.85 | 5.76 | 5.80 | 5.64 | 3,677,274 |
| Jul 01, 2024 | 5.83 | 5.90 | 5.82 | 5.86 | 5.69 | 4,263,939 |
| Jun 28, 2024 | 5.80 | 5.84 | 5.74 | 5.77 | 5.60 | 3,705,106 |
| Jun 27, 2024 | 5.88 | 5.89 | 5.77 | 5.77 | 5.60 | 5,820,281 |
| Jun 26, 2024 | 5.92 | 5.93 | 5.88 | 5.90 | 5.72 | 2,921,595 |
| Jun 25, 2024 | 5.98 | 5.98 | 5.90 | 5.91 | 5.74 | 3,133,691 |
| Jun 24, 2024 | 5.92 | 6.00 | 5.86 | 5.98 | 5.80 | 3,214,914 |
| Jun 21, 2024 | 5.93 | 5.96 | 5.88 | 5.92 | 5.75 | 18,544,588 |
| Jun 20, 2024 | 5.90 | 5.94 | 5.89 | 5.93 | 5.75 | 3,111,396 |
| Jun 19, 2024 | 5.87 | 5.92 | 5.85 | 5.89 | 5.71 | 7,631,617 |
| Jun 18, 2024 | 5.80 | 5.87 | 5.77 | 5.86 | 5.69 | 6,568,112 |
| Jun 17, 2024 | 5.69 | 5.75 | 5.67 | 5.73 | 5.56 | 5,290,748 |
| Jun 14, 2024 | 5.66 | 5.69 | 5.57 | 5.68 | 5.51 | 8,015,206 |
| Jun 14, 2024 | 0.16 Dividend | |||||
| Jun 13, 2024 | 5.91 | 5.94 | 5.78 | 5.80 | 5.47 | 6,344,602 |
| Jun 12, 2024 | 5.85 | 5.96 | 5.85 | 5.92 | 5.59 | 4,223,274 |
| Jun 11, 2024 | 5.92 | 5.93 | 5.80 | 5.85 | 5.53 | 5,256,299 |
| Jun 10, 2024 | 5.91 | 5.93 | 5.88 | 5.91 | 5.58 | 2,501,025 |
| Jun 07, 2024 | 5.93 | 5.97 | 5.90 | 5.95 | 5.61 | 3,882,859 |
| Jun 06, 2024 | 5.89 | 5.94 | 5.87 | 5.94 | 5.61 | 3,115,570 |
| Jun 05, 2024 | 5.89 | 5.91 | 5.84 | 5.89 | 5.56 | 3,046,920 |
| Jun 04, 2024 | 5.95 | 5.95 | 5.81 | 5.86 | 5.54 | 5,807,000 |
| Jun 03, 2024 | 5.98 | 6.01 | 5.94 | 5.97 | 5.63 | 4,692,346 |
| May 31, 2024 | 5.97 | 5.98 | 5.93 | 5.94 | 5.61 | 15,755,858 |
| May 30, 2024 | 6.01 | 6.02 | 5.96 | 5.97 | 5.64 | 5,517,841 |
| May 29, 2024 | 6.01 | 6.06 | 5.98 | 6.02 | 5.69 | 6,327,861 |
| May 28, 2024 | 6.11 | 6.16 | 6.05 | 6.05 | 5.71 | 8,321,905 |
| May 27, 2024 | 6.22 | 6.22 | 6.15 | 6.17 | 5.83 | 3,500,386 |
| May 24, 2024 | 6.20 | 6.26 | 6.16 | 6.24 | 5.89 | 4,583,854 |
| May 23, 2024 | 6.33 | 6.35 | 6.26 | 6.26 | 5.91 | 3,180,406 |
| May 22, 2024 | 6.34 | 6.38 | 6.32 | 6.34 | 5.99 | 3,438,013 |
| May 21, 2024 | 6.35 | 6.38 | 6.29 | 6.37 | 6.01 | 4,862,811 |
| May 20, 2024 | 6.32 | 6.42 | 6.30 | 6.40 | 6.04 | 5,302,395 |
| May 17, 2024 | 6.29 | 6.34 | 6.28 | 6.31 | 5.96 | 6,501,079 |
| May 16, 2024 | 6.25 | 6.37 | 6.23 | 6.28 | 5.93 | 5,969,236 |
| May 15, 2024 | 6.19 | 6.26 | 6.18 | 6.22 | 5.87 | 6,081,706 |
| May 14, 2024 | 6.17 | 6.20 | 6.10 | 6.18 | 5.83 | 5,226,899 |
| May 13, 2024 | 6.15 | 6.22 | 6.14 | 6.19 | 5.84 | 5,538,024 |
| May 10, 2024 | 6.07 | 6.16 | 6.07 | 6.14 | 5.79 | 4,434,245 |
| May 09, 2024 | 6.02 | 6.08 | 6.02 | 6.07 | 5.73 | 4,098,386 |
| May 08, 2024 | 6.06 | 6.06 | 5.98 | 6.01 | 5.67 | 5,228,380 |
| May 07, 2024 | 6.02 | 6.12 | 6.02 | 6.07 | 5.73 | 6,298,376 |
| May 06, 2024 | 5.92 | 6.03 | 5.91 | 6.00 | 5.67 | 5,125,185 |
| May 03, 2024 | 5.88 | 5.94 | 5.85 | 5.88 | 5.55 | 4,842,031 |
| May 02, 2024 | 5.91 | 5.93 | 5.85 | 5.86 | 5.53 | 5,366,703 |
| Apr 30, 2024 | 5.89 | 5.91 | 5.84 | 5.86 | 5.53 | 3,904,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.