Canada Markets open in 4 hrs 50 mins

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
4.6770+0.0350 (+0.75%)
As of 10:25AM CET. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20224.64004.69104.64004.67704.67701,212,303
Nov 28, 20224.67204.71304.63204.64204.64207,287,855
Nov 25, 20224.69004.71804.66604.70404.70405,939,899
Nov 24, 20224.68904.75604.68204.68204.68207,082,238
Nov 23, 20224.72904.76204.69004.69004.69006,659,356
Nov 22, 20224.70304.75904.65204.71604.71607,300,347
Nov 21, 20224.69704.72704.66304.67004.67006,812,095
Nov 18, 20224.65604.70904.64304.70104.70109,769,233
Nov 17, 20224.63704.68204.58804.65004.65005,619,398
Nov 16, 20224.60104.66604.59004.64704.64708,039,662
Nov 15, 20224.65104.66904.58504.62904.62908,741,164
Nov 14, 20224.71004.74004.65404.65404.65408,725,590
Nov 11, 20224.69404.72404.62404.64904.64909,662,299
Nov 10, 20224.55804.76604.53104.68004.680011,326,352
Nov 09, 20224.77104.79004.68604.74704.74707,746,933
Nov 08, 20224.71004.78904.70604.77804.77806,892,857
Nov 07, 20224.68604.79104.68604.71904.71907,740,072
Nov 04, 20224.66004.74304.61104.69404.69408,024,719
Nov 03, 20224.65004.71204.58204.65204.65209,868,624
Nov 02, 20224.74604.75804.65604.66204.66205,691,277
Nov 01, 20224.74704.76504.70204.71904.71906,741,689
Oct 31, 20224.63004.72104.60504.68504.68508,078,036
Oct 28, 20224.59904.63904.48304.63104.63107,156,488
Oct 27, 20224.75004.80004.56204.65504.655019,754,894
Oct 26, 20224.40704.44004.36604.37304.37307,588,088
Oct 25, 20224.36104.41604.30204.38204.38208,124,038
Oct 24, 20224.17304.35404.17304.33704.33709,988,113
Oct 21, 20224.19004.20704.09204.15504.155011,683,570
Oct 20, 20224.19504.25704.17304.23004.23006,721,169
Oct 19, 20224.23004.26404.18304.22704.22705,401,049
Oct 18, 20224.19704.25704.17904.19404.19406,504,570
Oct 17, 20224.08604.19604.06504.15804.15805,503,200
Oct 14, 20224.13004.18204.07704.09104.09107,866,998
Oct 13, 20223.83204.02603.82204.01904.019011,251,571
Oct 12, 20223.95003.95203.82803.89103.89109,965,412
Oct 11, 20224.16404.16403.95603.97303.973015,190,684
Oct 10, 20224.18004.24404.16104.18904.18905,817,705
Oct 07, 20224.22604.26704.18204.20604.20605,360,580
Oct 06, 20224.30904.35304.23604.24404.24404,444,575
Oct 05, 20224.30304.31104.24404.28804.28804,543,951
Oct 04, 20224.22004.31404.19004.31104.31107,009,579
Oct 03, 20224.05004.17004.00704.15404.15407,741,679
Sept 30, 20224.08504.14604.06604.10204.10207,293,572
Sept 29, 20224.20404.20804.02004.06304.06308,046,738
Sept 28, 20224.23704.24204.07204.19804.19808,867,630
Sept 27, 20224.32004.34904.27304.28404.28407,284,355
Sept 26, 20224.30004.34504.20604.29304.29309,079,723
Sept 23, 20224.57104.58204.34404.35504.35509,333,050
Sept 22, 20224.58604.69104.55404.59404.59405,941,317
Sept 21, 20224.60304.65804.58204.64404.64405,279,815
Sept 20, 20224.71004.77004.64904.66304.66307,307,908
Sept 19, 20224.62204.70704.58004.67404.67404,643,262
Sept 16, 20224.62604.69004.60004.65004.650010,162,888
Sept 15, 20224.63604.70404.63304.67204.67207,180,838
Sept 14, 20224.62104.69004.59904.63004.63006,483,400
Sept 13, 20224.78004.79104.65304.65304.65309,502,065
Sept 12, 20224.61704.73204.60904.68504.68506,319,244
Sept 09, 20224.48204.60604.47404.58004.58007,281,869
Sept 08, 20224.41804.51204.39004.48804.48806,671,359
Sept 07, 20224.38404.40304.33204.40004.40006,351,006
Sept 06, 20224.44004.50404.40104.43504.43506,138,536
Sept 05, 20224.40604.44404.37304.44404.44405,672,946
Sept 02, 20224.40004.51304.38504.49204.49207,027,299
Sept 01, 20224.41104.43604.35904.40204.40206,379,656
Aug 31, 20224.49104.52104.45204.46804.468012,604,987
Aug 30, 20224.51004.55204.44604.46704.46705,214,868
Aug 29, 20224.46404.48504.41304.48504.48505,376,916
Aug 26, 20224.56004.57704.47404.49604.49606,020,357
Aug 25, 20224.60104.61604.49404.55804.55805,607,424
Aug 24, 20224.54504.56704.45904.55204.55206,986,351
Aug 23, 20224.47704.58204.46304.52904.52905,143,708
Aug 22, 20224.69504.69504.58104.62104.62106,345,891
Aug 19, 20224.76004.79004.70904.72504.72505,552,677
Aug 18, 20224.79004.81004.76304.78804.78805,405,724
Aug 17, 20224.90004.91904.75504.79604.79607,162,257
Aug 16, 20224.79804.90204.79804.83304.83307,539,919
Aug 15, 20224.91304.92704.72504.76204.76209,329,350
Aug 12, 20224.85704.99704.85704.88504.885011,397,610
Aug 11, 20224.65004.91704.65004.84604.846019,892,352
Aug 10, 20224.38304.48704.37704.45004.45007,670,684
Aug 09, 20224.38004.41704.36604.38904.38905,250,417
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...