Canada Markets closed

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
5.02-0.04 (-0.83%)
At close: 05:37PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 17, 2022------
Jan. 14, 20225.065.125.025.065.0613,142,051
Jan. 13, 20225.025.095.025.075.0711,021,775
Jan. 12, 20224.915.064.915.035.0313,114,333
Jan. 11, 20224.874.914.814.884.889,185,480
Jan. 10, 20224.854.894.804.874.8712,711,472
Jan. 07, 20224.654.814.644.814.8112,983,680
Jan. 06, 20224.574.614.544.614.618,345,759
Jan. 05, 20224.594.654.574.614.619,797,275
Jan. 04, 20224.464.594.454.574.5710,203,055
Jan. 03, 20224.434.454.404.434.435,913,582
Dec. 31, 20214.394.424.394.394.391,429,312
Dec. 30, 20214.414.434.394.414.413,363,758
Dec. 29, 20214.454.474.394.414.415,482,309
Dec. 28, 20214.414.474.404.454.454,928,694
Dec. 27, 20214.374.454.324.414.414,502,674
Dec. 24, 20214.354.444.344.394.392,601,967
Dec. 23, 20214.214.394.214.364.3613,924,983
Dec. 22, 20214.144.174.094.174.174,495,240
Dec. 21, 20214.054.144.044.134.136,152,948
Dec. 20, 20214.034.063.974.004.009,947,430
Dec. 17, 20214.164.174.084.144.148,723,557
Dec. 16, 20214.144.224.124.194.199,448,713
Dec. 15, 20214.054.154.054.074.079,266,836
Dec. 14, 20214.004.063.994.054.057,023,116
Dec. 13, 20214.024.083.973.973.977,838,191
Dec. 10, 20214.024.064.014.024.024,989,513
Dec. 09, 20214.064.074.024.044.044,453,929
Dec. 08, 20214.114.134.014.084.087,983,209
Dec. 07, 20214.124.184.114.124.128,268,125
Dec. 06, 20214.034.083.994.064.067,915,269
Dec. 03, 20214.114.123.964.004.009,644,566
Dec. 02, 20214.024.083.974.064.069,652,726
Dec. 01, 20213.954.083.954.054.059,224,809
Nov. 30, 20213.883.933.823.913.9121,481,368
Nov. 29, 20213.984.053.933.943.9416,482,352
Nov. 26, 20214.134.133.883.923.9232,143,158
Nov. 25, 20214.344.354.274.304.305,853,258
Nov. 24, 20214.294.474.284.354.3514,941,317
Nov. 23, 20214.244.274.214.234.237,992,489
Nov. 22, 20214.234.284.224.274.277,618,419
Nov. 19, 20214.394.394.214.224.2215,076,679
Nov. 18, 20214.394.434.364.374.376,398,169
Nov. 17, 20214.394.444.384.414.415,977,911
Nov. 16, 20214.364.414.344.404.409,159,210
Nov. 15, 20214.294.364.274.364.3611,245,260
Nov. 12, 20214.304.324.224.314.318,985,457
Nov. 11, 20214.274.324.194.294.2911,849,795
Nov. 10, 20214.274.314.234.314.316,908,287
Nov. 09, 20214.314.324.264.274.276,967,313
Nov. 08, 20214.334.384.304.324.326,521,432
Nov. 05, 20214.304.414.294.334.3310,005,520
Nov. 04, 20214.444.454.274.304.3012,779,622
Nov. 03, 20214.374.424.324.424.427,392,469
Nov. 02, 20214.374.384.324.384.385,465,570
Nov. 01, 20214.404.454.394.414.415,461,114
Oct. 29, 20214.394.434.364.394.397,221,121
Oct. 28, 20214.464.464.384.404.409,745,541
Oct. 27, 20214.554.554.464.474.479,289,035
Oct. 26, 20214.534.594.514.554.558,061,476
Oct. 25, 20214.504.554.504.534.537,181,264
Oct. 22, 20214.474.524.434.494.497,166,554
Oct. 21, 20214.444.504.424.464.467,984,367
Oct. 20, 20214.484.514.434.484.487,486,463
Oct. 19, 20214.444.494.414.474.476,362,313
Oct. 18, 20214.464.514.434.464.468,030,696
Oct. 15, 20214.464.534.464.474.4711,450,339
Oct. 14, 20214.464.474.354.444.4413,058,910
Oct. 13, 20214.554.564.414.444.4412,793,232
Oct. 12, 20214.524.574.494.574.579,967,034
Oct. 11, 20214.574.604.554.584.588,633,043
Oct. 08, 20214.534.574.534.564.568,590,278
Oct. 07, 20214.484.554.464.544.5411,757,535
Oct. 06, 20214.494.514.374.424.4210,429,483
Oct. 05, 20214.394.494.374.494.4910,222,111
Oct. 04, 20214.384.434.314.374.3711,125,957
Oct. 01, 20214.344.414.304.384.3812,951,830
Sep. 30, 20214.464.494.414.474.4713,760,076
Sep. 29, 20214.354.444.324.434.4311,059,514
Sep. 28, 20214.304.404.304.334.3315,101,673
Sep. 27, 20214.204.304.204.284.2811,444,687
Sep. 24, 20214.094.194.074.174.1711,510,977
Sep. 23, 20214.094.104.044.094.098,047,076
Sep. 22, 20214.054.074.024.054.057,674,586
Sep. 21, 20214.054.103.994.004.007,758,255
Sep. 20, 20214.104.104.004.044.0411,602,494
Sep. 17, 20214.214.254.174.184.1811,545,603
Sep. 16, 20214.194.234.174.184.188,219,045
Sep. 15, 20214.174.214.154.164.165,416,178
Sep. 14, 20214.224.244.184.184.187,348,314
Sep. 13, 20214.134.224.134.224.226,421,535
Sep. 10, 20214.154.174.124.134.138,032,495
Sep. 09, 20214.114.164.094.144.146,000,387
Sep. 08, 20214.164.184.114.144.147,207,238
Sep. 07, 20214.184.194.164.184.185,475,589
Sep. 06, 20214.164.204.164.184.185,282,010
Sep. 03, 20214.194.214.154.164.166,507,964
Sep. 02, 20214.174.204.154.204.206,075,771
Sep. 01, 20214.214.234.174.174.177,664,830
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...