Canada Markets closed

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
3.8610+0.0020 (+0.05%)
At close: 05:37PM CEST
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 20233.92803.95103.79303.86103.86108,122,771
Mar 27, 20233.91703.92803.83603.85903.85909,111,237
Mar 24, 20233.92703.92703.73803.83403.834014,756,274
Mar 23, 20233.96804.00203.89903.94203.942011,268,882
Mar 22, 20234.15004.15004.00404.01604.016011,482,779
Mar 21, 20234.09304.16904.05804.14204.142011,824,895
Mar 20, 20233.84904.05803.71303.99903.999017,142,283
Mar 17, 20234.05904.15603.90303.90303.903068,819,666
Mar 16, 20234.13004.13603.83304.02504.025021,907,778
Mar 15, 20234.33204.33903.99404.00804.008022,874,867
Mar 14, 20234.33104.39804.25704.34304.343014,048,252
Mar 13, 20234.61004.61004.32204.36004.360021,189,675
Mar 10, 20234.64004.69604.53004.66004.660017,698,022
Mar 09, 20234.99905.04204.87604.88904.88908,458,569
Mar 08, 20234.94005.03404.87304.99104.991014,610,375
Mar 07, 20234.92004.93404.87004.87004.87005,749,024
Mar 06, 20234.92604.95804.90704.94004.94004,011,575
Mar 03, 20234.88004.91404.86504.90104.90106,306,034
Mar 02, 20234.92504.92804.83004.86604.86606,451,136
Mar 01, 20234.95104.97704.89604.92104.92106,323,051
Feb 28, 20234.85004.96704.84104.93304.933010,316,837
Feb 27, 20234.85104.90004.84604.87604.87607,241,132
Feb 24, 20234.87104.87104.78104.82204.82208,239,833
Feb 23, 20234.90004.91104.85204.86504.86507,882,199
Feb 22, 20234.98004.99404.85404.88504.88507,448,323
Feb 21, 20235.10005.10404.98405.00005.00008,335,290
Feb 20, 20235.18205.18205.11605.12205.12204,111,998
Feb 17, 20235.19005.20605.13205.17005.17006,885,264
Feb 16, 20235.19005.22405.14805.21805.21806,303,012
Feb 15, 20235.14205.17205.11805.17205.17205,841,520
Feb 14, 20235.20005.20605.14405.14405.14407,294,113
Feb 13, 20235.21005.21805.13005.17805.17805,385,278
Feb 10, 20235.23405.25005.11205.19205.19209,757,559
Feb 09, 20234.99005.30604.98005.25005.250020,403,741
Feb 08, 20234.93005.02204.92604.99604.99608,307,460
Feb 07, 20234.93004.93104.89104.91604.91605,135,534
Feb 06, 20235.04005.04804.90404.91604.91605,578,474
Feb 03, 20235.02605.06605.01205.06605.06606,201,934
Feb 02, 20235.02605.07805.01205.05005.05006,686,250
Feb 01, 20235.01805.04805.00205.02005.02004,892,238
Jan 31, 20235.08005.09405.01405.03605.03604,758,674
Jan 30, 20235.07205.08205.00205.07805.07805,062,586
Jan 27, 20235.10005.15205.06805.09405.09404,993,465
Jan 26, 20235.03205.07205.01805.07205.07206,331,860
Jan 25, 20235.03805.05204.97705.01605.01604,393,800
Jan 24, 20235.02205.04404.99105.03005.03008,287,513
Jan 23, 20234.99505.04604.99505.01605.01604,587,094
Jan 20, 20234.93405.00004.92204.99004.99005,396,550
Jan 19, 20234.99605.00404.91804.91904.91906,474,547
Jan 18, 20235.04005.05405.00805.03205.03205,469,053
Jan 17, 20235.08005.09405.02205.03405.03406,239,652
Jan 16, 20235.12205.14005.08805.08805.08805,299,048
Jan 13, 20235.13605.16405.08405.11805.11808,715,246
Jan 12, 20234.93705.14804.93705.14805.148017,110,078
Jan 11, 20234.98004.98704.87504.88504.88508,787,369
Jan 10, 20234.88804.95504.87104.94404.94406,700,265
Jan 09, 20234.90604.93104.87504.89004.89006,862,558
Jan 06, 20234.83204.89204.80204.89204.89205,235,706
Jan 05, 20234.86404.86404.77604.78704.78706,980,840
Jan 04, 20234.83004.90204.82304.88104.88107,357,454
Jan 03, 20234.79804.89004.79804.85104.85106,009,799
Jan 02, 20234.78804.80504.75304.79904.79903,035,340
Dec 30, 20224.80504.80504.73504.73804.73803,328,595
Dec 29, 20224.80004.81804.77704.81404.81403,191,675
Dec 28, 20224.89504.90504.80004.81604.81603,988,630
Dec 27, 20224.90004.93504.87404.88204.88203,758,999
Dec 23, 20224.84404.89704.83804.88404.88404,833,786
Dec 22, 20224.85204.89304.81504.83804.83805,708,756
Dec 21, 20224.73804.84904.71304.83604.83607,778,025
Dec 20, 20224.64704.76104.61404.72604.726010,707,310
Dec 19, 20224.55404.77604.55404.68304.683014,524,271
Dec 16, 20224.59704.60704.48804.56104.561018,613,399
Dec 15, 20224.67004.69604.56304.60604.606011,228,201
Dec 14, 20224.71204.72304.67404.70704.70705,649,382
Dec 13, 20224.68004.76504.66004.71504.71508,568,061
Dec 12, 20224.68604.71504.63204.65704.65706,693,805
Dec 09, 20224.59604.69004.58904.69004.69007,730,720
Dec 08, 20224.64204.64404.56504.58704.58706,093,598
Dec 07, 20224.66704.69004.61504.63404.63407,458,775
Dec 06, 20224.66704.70204.62304.68404.68406,536,081
Dec 05, 20224.70304.75804.67504.67504.67506,338,980
Dec 02, 20224.70504.73704.66104.71804.71807,475,029
Dec 01, 20224.67004.76304.64004.73104.73109,206,232
Nov 30, 20224.70804.71804.63504.66404.664010,045,149
Nov 29, 20224.64004.69404.64004.67004.67006,803,751
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...