Amsterdam - Delayed Quote • EUR
Aegon Ltd. (AGN.AS)
At close: 5:28 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.76 | 5.81 | 5.69 | 5.71 | 5.71 | 3,911,310 |
| Apr 24, 2024 | 5.81 | 5.83 | 5.74 | 5.75 | 5.75 | 3,919,665 |
| Apr 23, 2024 | 5.74 | 5.81 | 5.74 | 5.80 | 5.80 | 5,024,819 |
| Apr 22, 2024 | 5.58 | 5.72 | 5.58 | 5.70 | 5.70 | 5,201,509 |
| Apr 19, 2024 | 5.54 | 5.54 | 5.39 | 5.52 | 5.52 | 8,098,027 |
| Apr 18, 2024 | 5.58 | 5.66 | 5.56 | 5.59 | 5.59 | 7,585,195 |
| Apr 17, 2024 | 5.56 | 5.62 | 5.55 | 5.56 | 5.56 | 7,997,048 |
| Apr 16, 2024 | 5.57 | 5.60 | 5.52 | 5.53 | 5.53 | 7,433,723 |
| Apr 15, 2024 | 5.59 | 5.71 | 5.58 | 5.65 | 5.65 | 7,974,425 |
| Apr 12, 2024 | 5.61 | 5.68 | 5.56 | 5.57 | 5.57 | 8,681,441 |
| Apr 11, 2024 | 5.82 | 5.83 | 5.55 | 5.59 | 5.59 | 10,280,677 |
| Apr 10, 2024 | 5.82 | 5.88 | 5.78 | 5.82 | 5.82 | 6,569,175 |
| Apr 9, 2024 | 5.83 | 5.90 | 5.80 | 5.80 | 5.80 | 6,525,449 |
| Apr 8, 2024 | 5.73 | 5.85 | 5.71 | 5.85 | 5.85 | 5,893,628 |
| Apr 5, 2024 | 5.70 | 5.74 | 5.64 | 5.73 | 5.73 | 4,802,887 |
| Apr 4, 2024 | 5.75 | 5.80 | 5.75 | 5.77 | 5.77 | 5,497,219 |
| Apr 3, 2024 | 5.66 | 5.75 | 5.65 | 5.74 | 5.74 | 7,184,881 |
| Apr 2, 2024 | 5.64 | 5.69 | 5.63 | 5.66 | 5.66 | 4,338,561 |
| Mar 28, 2024 | 5.65 | 5.67 | 5.63 | 5.65 | 5.65 | 5,358,599 |
| Mar 27, 2024 | 5.63 | 5.67 | 5.61 | 5.64 | 5.64 | 3,418,755 |
| Mar 26, 2024 | 5.58 | 5.66 | 5.58 | 5.65 | 5.65 | 5,485,126 |
| Mar 25, 2024 | 5.50 | 5.60 | 5.49 | 5.59 | 5.59 | 3,817,017 |
| Mar 22, 2024 | 5.45 | 5.56 | 5.45 | 5.53 | 5.53 | 8,009,933 |
| Mar 21, 2024 | 5.42 | 5.50 | 5.39 | 5.46 | 5.46 | 7,528,012 |
| Mar 20, 2024 | 5.36 | 5.39 | 5.34 | 5.38 | 5.38 | 3,821,075 |
| Mar 19, 2024 | 5.35 | 5.39 | 5.34 | 5.39 | 5.39 | 3,612,554 |
| Mar 18, 2024 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | 6,124,255 |
| Mar 15, 2024 | 5.38 | 5.39 | 5.33 | 5.33 | 5.33 | 12,446,735 |
| Mar 14, 2024 | 5.40 | 5.43 | 5.36 | 5.38 | 5.38 | 3,457,280 |
| Mar 13, 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 5.38 | 4,546,663 |
| Mar 12, 2024 | 5.34 | 5.37 | 5.32 | 5.36 | 5.36 | 5,374,731 |
| Mar 11, 2024 | 5.35 | 5.36 | 5.33 | 5.34 | 5.34 | 5,290,141 |
| Mar 8, 2024 | 5.41 | 5.44 | 5.36 | 5.37 | 5.37 | 5,284,481 |
| Mar 7, 2024 | 5.32 | 5.42 | 5.32 | 5.40 | 5.40 | 7,779,580 |
| Mar 6, 2024 | 5.26 | 5.36 | 5.25 | 5.34 | 5.34 | 8,932,916 |
| Mar 5, 2024 | 5.15 | 5.30 | 5.14 | 5.27 | 5.27 | 9,052,629 |
| Mar 4, 2024 | 5.20 | 5.23 | 5.14 | 5.17 | 5.17 | 10,602,371 |
| Mar 1, 2024 | 5.40 | 5.46 | 5.23 | 5.24 | 5.24 | 19,239,094 |
| Feb 29, 2024 | 5.50 | 5.55 | 5.44 | 5.55 | 5.55 | 22,507,534 |
| Feb 28, 2024 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | 7,728,246 |
| Feb 27, 2024 | 5.38 | 5.43 | 5.36 | 5.42 | 5.42 | 6,210,105 |
| Feb 26, 2024 | 5.40 | 5.40 | 5.35 | 5.38 | 5.38 | 5,413,831 |
| Feb 23, 2024 | 5.40 | 5.41 | 5.25 | 5.40 | 5.40 | 8,107,270 |
| Feb 22, 2024 | 5.47 | 5.49 | 5.42 | 5.42 | 5.42 | 7,076,972 |
| Feb 21, 2024 | 5.38 | 5.43 | 5.34 | 5.42 | 5.42 | 5,680,000 |
| Feb 20, 2024 | 5.35 | 5.39 | 5.32 | 5.39 | 5.39 | 6,719,826 |
| Feb 19, 2024 | 5.34 | 5.39 | 5.33 | 5.36 | 5.36 | 5,274,649 |
| Feb 16, 2024 | 5.41 | 5.42 | 5.37 | 5.37 | 5.37 | 6,682,923 |
| Feb 15, 2024 | 5.40 | 5.41 | 5.32 | 5.40 | 5.40 | 6,971,182 |
| Feb 14, 2024 | 5.35 | 5.41 | 5.35 | 5.39 | 5.39 | 4,681,443 |
| Feb 13, 2024 | 5.41 | 5.43 | 5.35 | 5.37 | 5.37 | 5,368,822 |
| Feb 12, 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | 4,847,351 |
| Feb 9, 2024 | 5.39 | 5.42 | 5.35 | 5.37 | 5.37 | 5,657,592 |
| Feb 8, 2024 | 5.41 | 5.45 | 5.39 | 5.40 | 5.40 | 5,848,672 |
| Feb 7, 2024 | 5.42 | 5.43 | 5.39 | 5.39 | 5.39 | 5,257,089 |
| Feb 6, 2024 | 5.42 | 5.44 | 5.39 | 5.42 | 5.42 | 4,519,363 |
| Feb 5, 2024 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | 4,665,130 |
| Feb 2, 2024 | 5.40 | 5.42 | 5.35 | 5.40 | 5.40 | 5,486,394 |
| Feb 1, 2024 | 5.42 | 5.48 | 5.35 | 5.36 | 5.36 | 6,911,151 |
| Jan 31, 2024 | 5.47 | 5.51 | 5.45 | 5.46 | 5.46 | 6,962,550 |
| Jan 30, 2024 | 5.50 | 5.51 | 5.44 | 5.47 | 5.47 | 5,553,789 |
| Jan 29, 2024 | 5.56 | 5.57 | 5.51 | 5.51 | 5.51 | 5,199,155 |
| Jan 26, 2024 | 5.57 | 5.58 | 5.53 | 5.54 | 5.54 | 6,289,326 |
| Jan 25, 2024 | 5.63 | 5.64 | 5.55 | 5.55 | 5.55 | 5,959,739 |
| Jan 24, 2024 | 5.53 | 5.64 | 5.53 | 5.63 | 5.63 | 8,205,646 |
| Jan 23, 2024 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | 5,319,237 |
| Jan 22, 2024 | 5.46 | 5.57 | 5.45 | 5.55 | 5.55 | 8,826,968 |
| Jan 19, 2024 | 5.45 | 5.46 | 5.40 | 5.42 | 5.42 | 5,476,546 |
| Jan 18, 2024 | 5.40 | 5.46 | 5.36 | 5.41 | 5.41 | 5,988,775 |
| Jan 17, 2024 | 5.33 | 5.40 | 5.29 | 5.40 | 5.40 | 7,141,524 |
| Jan 16, 2024 | 5.37 | 5.39 | 5.33 | 5.38 | 5.38 | 6,452,092 |
| Jan 15, 2024 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 4,950,166 |
| Jan 12, 2024 | 5.27 | 5.32 | 5.27 | 5.30 | 5.30 | 6,875,685 |
| Jan 11, 2024 | 5.28 | 5.29 | 5.22 | 5.22 | 5.22 | 5,123,516 |
| Jan 10, 2024 | 5.24 | 5.27 | 5.23 | 5.25 | 5.25 | 4,835,676 |
| Jan 9, 2024 | 5.31 | 5.31 | 5.25 | 5.27 | 5.27 | 4,678,204 |
| Jan 8, 2024 | 5.26 | 5.31 | 5.25 | 5.31 | 5.31 | 5,144,163 |
| Jan 5, 2024 | 5.24 | 5.27 | 5.18 | 5.26 | 5.26 | 4,747,915 |
| Jan 4, 2024 | 5.23 | 5.29 | 5.23 | 5.27 | 5.27 | 4,963,416 |
| Jan 3, 2024 | 5.30 | 5.32 | 5.22 | 5.24 | 5.24 | 6,121,521 |
| Jan 2, 2024 | 5.26 | 5.32 | 5.26 | 5.30 | 5.30 | 6,529,206 |
| Dec 29, 2023 | 5.24 | 5.28 | 5.24 | 5.25 | 5.25 | 3,867,638 |
| Dec 28, 2023 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | 3,786,484 |
| Dec 27, 2023 | 5.19 | 5.27 | 5.13 | 5.26 | 5.26 | 5,869,878 |
| Dec 22, 2023 | 5.22 | 5.24 | 5.21 | 5.23 | 5.23 | 4,022,188 |
| Dec 21, 2023 | 5.23 | 5.25 | 5.21 | 5.22 | 5.22 | 6,121,279 |
| Dec 20, 2023 | 5.27 | 5.28 | 5.24 | 5.27 | 5.27 | 4,900,347 |
| Dec 19, 2023 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | 5,335,868 |
| Dec 18, 2023 | 5.23 | 5.26 | 5.20 | 5.23 | 5.23 | 5,304,711 |
| Dec 15, 2023 | 5.27 | 5.29 | 5.25 | 5.27 | 5.27 | 10,382,273 |
| Dec 14, 2023 | 5.29 | 5.31 | 5.21 | 5.26 | 5.26 | 7,967,083 |
| Dec 13, 2023 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 5,290,354 |
| Dec 12, 2023 | 5.25 | 5.27 | 5.23 | 5.27 | 5.27 | 5,760,229 |
| Dec 11, 2023 | 5.22 | 5.26 | 5.19 | 5.26 | 5.26 | 7,484,848 |
| Dec 8, 2023 | 5.18 | 5.22 | 5.17 | 5.20 | 5.20 | 6,522,230 |
| Dec 7, 2023 | 5.17 | 5.20 | 5.16 | 5.19 | 5.19 | 3,838,310 |
| Dec 6, 2023 | 5.16 | 5.21 | 5.16 | 5.19 | 5.19 | 6,696,535 |
| Dec 5, 2023 | 5.09 | 5.16 | 5.08 | 5.15 | 5.15 | 6,369,686 |
| Dec 4, 2023 | 5.06 | 5.12 | 5.06 | 5.10 | 5.10 | 6,452,466 |
| Dec 1, 2023 | 5.08 | 5.08 | 5.03 | 5.07 | 5.07 | 5,612,300 |
| Nov 30, 2023 | 5.02 | 5.13 | 5.02 | 5.03 | 5.03 | 19,551,922 |
| Nov 29, 2023 | 4.93 | 4.96 | 4.92 | 4.94 | 4.94 | 3,481,023 |
| Nov 28, 2023 | 4.92 | 4.97 | 4.92 | 4.95 | 4.95 | 3,431,356 |
| Nov 27, 2023 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 3,165,050 |
| Nov 24, 2023 | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | 2,832,071 |
| Nov 23, 2023 | 4.93 | 4.93 | 4.89 | 4.93 | 4.93 | 2,532,611 |
| Nov 22, 2023 | 4.93 | 4.96 | 4.91 | 4.93 | 4.93 | 3,120,086 |
| Nov 21, 2023 | 4.94 | 4.96 | 4.91 | 4.93 | 4.93 | 4,074,229 |
| Nov 20, 2023 | 4.97 | 4.98 | 4.93 | 4.97 | 4.97 | 4,586,755 |
| Nov 17, 2023 | 5.00 | 5.06 | 4.95 | 4.96 | 4.96 | 11,101,874 |
| Nov 16, 2023 | 4.92 | 5.08 | 4.91 | 4.97 | 4.97 | 16,256,528 |
| Nov 15, 2023 | 4.84 | 4.87 | 4.83 | 4.85 | 4.85 | 5,807,646 |
| Nov 14, 2023 | 4.80 | 4.86 | 4.79 | 4.84 | 4.84 | 5,909,171 |
| Nov 13, 2023 | 4.71 | 4.81 | 4.71 | 4.80 | 4.80 | 9,610,386 |
| Nov 10, 2023 | 4.68 | 4.71 | 4.67 | 4.70 | 4.70 | 3,055,223 |
| Nov 9, 2023 | 4.68 | 4.72 | 4.65 | 4.70 | 4.70 | 5,096,239 |
| Nov 8, 2023 | 4.65 | 4.71 | 4.61 | 4.69 | 4.69 | 4,963,556 |
| Nov 7, 2023 | 4.72 | 4.75 | 4.69 | 4.71 | 4.71 | 3,866,960 |
| Nov 6, 2023 | 4.75 | 4.80 | 4.74 | 4.74 | 4.74 | 4,850,273 |
| Nov 3, 2023 | 4.71 | 4.76 | 4.70 | 4.74 | 4.74 | 5,803,923 |
| Nov 2, 2023 | 4.62 | 4.72 | 4.62 | 4.69 | 4.69 | 7,555,250 |
| Nov 1, 2023 | 4.59 | 4.64 | 4.59 | 4.61 | 4.61 | 4,714,010 |
| Oct 31, 2023 | 4.59 | 4.64 | 4.58 | 4.58 | 4.58 | 5,309,459 |
| Oct 30, 2023 | 4.52 | 4.61 | 4.52 | 4.58 | 4.58 | 4,715,647 |
| Oct 27, 2023 | 4.55 | 4.59 | 4.52 | 4.52 | 4.52 | 3,875,604 |
| Oct 26, 2023 | 4.46 | 4.57 | 4.45 | 4.54 | 4.54 | 6,315,590 |
| Oct 25, 2023 | 4.46 | 4.52 | 4.44 | 4.49 | 4.49 | 5,825,306 |
| Oct 24, 2023 | 4.45 | 4.49 | 4.41 | 4.46 | 4.46 | 5,424,992 |
| Oct 23, 2023 | 4.46 | 4.49 | 4.39 | 4.44 | 4.44 | 6,880,334 |
| Oct 20, 2023 | 4.51 | 4.53 | 4.43 | 4.44 | 4.44 | 11,341,504 |
| Oct 19, 2023 | 4.56 | 4.60 | 4.53 | 4.58 | 4.58 | 5,682,591 |
| Oct 18, 2023 | 4.64 | 4.66 | 4.59 | 4.59 | 4.59 | 4,367,085 |
| Oct 17, 2023 | 4.60 | 4.65 | 4.60 | 4.64 | 4.64 | 4,600,554 |
| Oct 16, 2023 | 4.55 | 4.62 | 4.52 | 4.60 | 4.60 | 5,478,964 |
| Oct 13, 2023 | 4.60 | 4.64 | 4.53 | 4.55 | 4.55 | 8,039,189 |
| Oct 12, 2023 | 4.68 | 4.68 | 4.57 | 4.61 | 4.61 | 7,012,439 |
| Oct 11, 2023 | 4.63 | 4.68 | 4.62 | 4.65 | 4.65 | 4,003,394 |
| Oct 10, 2023 | 4.60 | 4.67 | 4.60 | 4.64 | 4.64 | 6,564,832 |
| Oct 9, 2023 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | 5,306,322 |
| Oct 6, 2023 | 4.56 | 4.64 | 4.55 | 4.61 | 4.61 | 6,188,075 |
| Oct 5, 2023 | 4.51 | 4.57 | 4.50 | 4.53 | 4.53 | 7,753,785 |
| Oct 4, 2023 | 4.49 | 4.54 | 4.41 | 4.47 | 4.47 | 6,836,210 |
| Oct 3, 2023 | 4.55 | 4.64 | 4.54 | 4.54 | 4.54 | 7,283,256 |
| Oct 2, 2023 | 4.62 | 4.67 | 4.55 | 4.57 | 4.57 | 6,019,338 |
| Sep 29, 2023 | 4.52 | 4.63 | 4.52 | 4.58 | 4.58 | 9,201,318 |
| Sep 28, 2023 | 4.47 | 4.54 | 4.42 | 4.52 | 4.52 | 9,887,907 |
| Sep 27, 2023 | 4.65 | 4.65 | 4.44 | 4.48 | 4.48 | 16,883,173 |
| Sep 26, 2023 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | 5,216,898 |
| Sep 25, 2023 | 4.69 | 4.74 | 4.64 | 4.68 | 4.68 | 6,203,841 |
| Sep 22, 2023 | 4.74 | 4.76 | 4.62 | 4.71 | 4.71 | 12,142,078 |
| Sep 21, 2023 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | 4,814,464 |
| Sep 20, 2023 | 4.79 | 4.82 | 4.77 | 4.81 | 4.81 | 4,060,098 |
| Sep 19, 2023 | 4.71 | 4.79 | 4.71 | 4.78 | 4.78 | 4,858,845 |
| Sep 18, 2023 | 4.77 | 4.78 | 4.71 | 4.72 | 4.72 | 4,011,447 |
| Sep 15, 2023 | 4.80 | 4.82 | 4.76 | 4.77 | 4.77 | 9,297,693 |
| Sep 14, 2023 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 8,318,279 |
| Sep 13, 2023 | 4.67 | 4.71 | 4.66 | 4.69 | 4.69 | 5,479,469 |
| Sep 12, 2023 | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | 5,718,600 |
| Sep 11, 2023 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 6,408,387 |
| Sep 8, 2023 | 4.59 | 4.60 | 4.50 | 4.58 | 4.58 | 6,078,053 |
| Sep 7, 2023 | 4.64 | 4.66 | 4.56 | 4.57 | 4.57 | 7,427,652 |
| Sep 6, 2023 | 4.64 | 4.68 | 4.61 | 4.66 | 4.66 | 6,545,951 |
| Sep 5, 2023 | 4.66 | 4.71 | 4.62 | 4.67 | 4.67 | 5,476,578 |
| Sep 4, 2023 | 4.75 | 4.76 | 4.69 | 4.69 | 4.69 | 5,706,207 |
| Sep 1, 2023 | 4.75 | 4.78 | 4.73 | 4.73 | 4.73 | 6,673,749 |
| Aug 31, 2023 | 4.75 | 4.80 | 4.74 | 4.74 | 4.74 | 9,968,892 |
| Aug 30, 2023 | 4.75 | 4.79 | 4.74 | 4.75 | 4.75 | 7,553,966 |
| Aug 29, 2023 | 0.14 Dividend | |||||
| Aug 29, 2023 | 4.71 | 4.77 | 4.71 | 4.74 | 4.74 | 8,667,049 |
| Aug 28, 2023 | 4.78 | 4.82 | 4.76 | 4.80 | 4.66 | 5,924,239 |
| Aug 25, 2023 | 4.75 | 4.80 | 4.74 | 4.75 | 4.61 | 6,624,510 |
| Aug 24, 2023 | 4.76 | 4.80 | 4.72 | 4.74 | 4.60 | 7,652,592 |
| Aug 23, 2023 | 4.78 | 4.81 | 4.73 | 4.74 | 4.60 | 4,801,357 |
| Aug 22, 2023 | 4.81 | 4.82 | 4.75 | 4.76 | 4.62 | 4,836,025 |
| Aug 21, 2023 | 4.70 | 4.86 | 4.70 | 4.78 | 4.64 | 9,609,947 |
| Aug 18, 2023 | 4.70 | 4.79 | 4.65 | 4.71 | 4.57 | 9,580,980 |
| Aug 17, 2023 | 4.84 | 4.86 | 4.71 | 4.72 | 4.58 | 17,795,980 |
| Aug 16, 2023 | 4.95 | 5.00 | 4.93 | 4.97 | 4.82 | 6,473,185 |
| Aug 15, 2023 | 5.07 | 5.07 | 4.92 | 4.94 | 4.80 | 6,998,146 |
| Aug 14, 2023 | 5.02 | 5.07 | 5.02 | 5.06 | 4.91 | 5,385,716 |
| Aug 11, 2023 | 5.02 | 5.04 | 4.98 | 5.02 | 4.87 | 4,933,750 |
| Aug 10, 2023 | 5.04 | 5.05 | 5.01 | 5.03 | 4.88 | 5,412,829 |
| Aug 9, 2023 | 4.99 | 5.04 | 4.98 | 5.00 | 4.85 | 6,989,247 |
| Aug 8, 2023 | 4.96 | 5.00 | 4.90 | 4.96 | 4.81 | 6,122,049 |
| Aug 7, 2023 | 4.95 | 5.02 | 4.93 | 5.02 | 4.87 | 6,166,501 |
| Aug 4, 2023 | 4.93 | 4.96 | 4.90 | 4.95 | 4.81 | 5,246,245 |
| Aug 3, 2023 | 4.82 | 4.90 | 4.79 | 4.89 | 4.75 | 5,943,452 |
| Aug 2, 2023 | 4.88 | 4.88 | 4.80 | 4.83 | 4.69 | 7,257,761 |
| Aug 1, 2023 | 4.93 | 4.96 | 4.88 | 4.91 | 4.76 | 6,119,190 |
| Jul 31, 2023 | 4.93 | 4.98 | 4.92 | 4.94 | 4.80 | 5,642,606 |
| Jul 28, 2023 | 4.94 | 4.97 | 4.91 | 4.94 | 4.80 | 4,897,863 |
| Jul 27, 2023 | 4.92 | 4.96 | 4.91 | 4.94 | 4.80 | 6,001,879 |
| Jul 26, 2023 | 4.90 | 4.93 | 4.85 | 4.90 | 4.76 | 5,957,024 |
| Jul 25, 2023 | 4.86 | 4.93 | 4.86 | 4.90 | 4.76 | 7,073,011 |
| Jul 24, 2023 | 4.74 | 4.84 | 4.73 | 4.84 | 4.70 | 7,982,220 |
| Jul 21, 2023 | 4.76 | 4.80 | 4.74 | 4.75 | 4.61 | 4,792,673 |
| Jul 20, 2023 | 4.69 | 4.77 | 4.69 | 4.75 | 4.61 | 6,388,317 |
| Jul 19, 2023 | 4.73 | 4.75 | 4.66 | 4.70 | 4.56 | 5,988,870 |
| Jul 18, 2023 | 4.68 | 4.72 | 4.65 | 4.72 | 4.58 | 6,481,795 |
| Jul 17, 2023 | 4.69 | 4.74 | 4.65 | 4.69 | 4.55 | 4,040,366 |
| Jul 14, 2023 | 4.75 | 4.76 | 4.70 | 4.70 | 4.56 | 6,028,966 |
| Jul 13, 2023 | 4.78 | 4.79 | 4.74 | 4.77 | 4.63 | 6,914,018 |
| Jul 12, 2023 | 4.76 | 4.82 | 4.76 | 4.78 | 4.64 | 6,465,567 |
| Jul 11, 2023 | 4.72 | 4.76 | 4.68 | 4.75 | 4.61 | 6,044,451 |
| Jul 10, 2023 | 4.66 | 4.75 | 4.66 | 4.72 | 4.58 | 6,282,507 |
| Jul 7, 2023 | 4.67 | 4.74 | 4.66 | 4.69 | 4.55 | 6,588,401 |
| Jul 6, 2023 | 4.69 | 4.74 | 4.64 | 4.67 | 4.53 | 10,158,755 |
| Jul 5, 2023 | 4.78 | 4.78 | 4.69 | 4.71 | 4.57 | 6,996,235 |
| Jul 4, 2023 | 4.73 | 4.80 | 4.72 | 4.80 | 4.66 | 9,626,096 |
| Jul 3, 2023 | 4.66 | 4.74 | 4.66 | 4.72 | 4.58 | 6,451,446 |
| Jun 30, 2023 | 4.63 | 4.66 | 4.62 | 4.63 | 4.50 | 6,649,833 |
| Jun 29, 2023 | 4.55 | 4.62 | 4.54 | 4.61 | 4.47 | 5,096,132 |
| Jun 28, 2023 | 4.58 | 4.59 | 4.53 | 4.55 | 4.41 | 4,421,043 |
| Jun 27, 2023 | 4.53 | 4.56 | 4.48 | 4.55 | 4.42 | 6,258,786 |
| Jun 26, 2023 | 4.53 | 4.53 | 4.41 | 4.50 | 4.37 | 8,531,028 |
| Jun 23, 2023 | 4.42 | 4.52 | 4.42 | 4.51 | 4.38 | 8,585,197 |
| Jun 22, 2023 | 4.39 | 4.47 | 4.33 | 4.41 | 4.28 | 8,882,008 |
| Jun 21, 2023 | 4.41 | 4.52 | 4.40 | 4.41 | 4.29 | 5,768,498 |
| Jun 20, 2023 | 4.41 | 4.43 | 4.37 | 4.41 | 4.28 | 5,600,574 |
| Jun 19, 2023 | 4.41 | 4.47 | 4.41 | 4.43 | 4.30 | 3,419,346 |
| Jun 16, 2023 | 4.52 | 4.53 | 4.42 | 4.42 | 4.30 | 13,535,956 |
| Jun 15, 2023 | 4.53 | 4.56 | 4.48 | 4.51 | 4.37 | 6,817,058 |
| Jun 14, 2023 | 4.51 | 4.61 | 4.50 | 4.55 | 4.42 | 6,790,552 |
| Jun 13, 2023 | 4.54 | 4.54 | 4.47 | 4.52 | 4.39 | 3,958,445 |
| Jun 12, 2023 | 4.55 | 4.57 | 4.51 | 4.52 | 4.39 | 4,800,249 |
| Jun 9, 2023 | 4.51 | 4.55 | 4.50 | 4.53 | 4.40 | 6,181,878 |
| Jun 8, 2023 | 4.50 | 4.58 | 4.47 | 4.49 | 4.36 | 9,524,231 |
| Jun 7, 2023 | 4.43 | 4.48 | 4.39 | 4.47 | 4.34 | 9,379,491 |
| Jun 6, 2023 | 4.33 | 4.43 | 4.32 | 4.42 | 4.29 | 9,405,798 |
| Jun 5, 2023 | 4.37 | 4.39 | 4.32 | 4.34 | 4.21 | 6,889,535 |
| Jun 2, 2023 | 4.20 | 4.36 | 4.20 | 4.35 | 4.22 | 8,968,671 |
| Jun 1, 2023 | 4.12 | 4.18 | 4.10 | 4.18 | 4.06 | 6,485,469 |
| May 31, 2023 | 4.23 | 4.24 | 4.10 | 4.11 | 4.00 | 22,562,747 |
| May 30, 2023 | 4.22 | 4.30 | 4.18 | 4.24 | 4.12 | 9,539,022 |
| May 29, 2023 | 0.12 Dividend | |||||
| May 29, 2023 | 4.29 | 4.29 | 4.20 | 4.23 | 4.11 | 5,333,358 |
| May 26, 2023 | 4.30 | 4.37 | 4.23 | 4.34 | 4.10 | 8,030,968 |
| May 25, 2023 | 4.30 | 4.30 | 4.22 | 4.27 | 4.03 | 7,809,870 |
| May 24, 2023 | 4.38 | 4.40 | 4.28 | 4.30 | 4.06 | 10,013,874 |
| May 23, 2023 | 4.35 | 4.46 | 4.34 | 4.43 | 4.18 | 10,976,558 |
| May 22, 2023 | 4.31 | 4.35 | 4.30 | 4.35 | 4.11 | 7,257,749 |
| May 19, 2023 | 4.33 | 4.37 | 4.30 | 4.32 | 4.08 | 11,408,540 |
| May 18, 2023 | 4.34 | 4.37 | 4.26 | 4.29 | 4.05 | 8,852,099 |
| May 17, 2023 | 4.21 | 4.37 | 4.19 | 4.31 | 4.07 | 25,405,391 |
| May 16, 2023 | 4.14 | 4.18 | 4.11 | 4.14 | 3.91 | 8,520,068 |
| May 15, 2023 | 4.06 | 4.17 | 4.06 | 4.17 | 3.94 | 9,027,001 |
| May 12, 2023 | 4.05 | 4.08 | 4.03 | 4.03 | 3.81 | 6,002,193 |
| May 11, 2023 | 4.01 | 4.06 | 3.99 | 4.04 | 3.81 | 6,657,828 |
| May 10, 2023 | 4.08 | 4.13 | 3.98 | 4.01 | 3.78 | 8,755,926 |
| May 9, 2023 | 4.04 | 4.08 | 4.01 | 4.05 | 3.83 | 5,024,559 |
| May 8, 2023 | 4.02 | 4.07 | 4.02 | 4.07 | 3.84 | 4,003,445 |
| May 5, 2023 | 3.95 | 4.04 | 3.95 | 4.02 | 3.79 | 6,609,952 |
| May 4, 2023 | 4.04 | 4.06 | 3.88 | 3.91 | 3.69 | 10,153,343 |
| May 3, 2023 | 4.05 | 4.09 | 4.03 | 4.05 | 3.83 | 5,460,661 |
| May 2, 2023 | 4.12 | 4.14 | 4.01 | 4.01 | 3.79 | 7,405,897 |
| Apr 28, 2023 | 4.10 | 4.13 | 4.02 | 4.12 | 3.89 | 7,453,581 |
| Apr 27, 2023 | 4.03 | 4.08 | 4.00 | 4.08 | 3.85 | 6,222,827 |
| Apr 26, 2023 | 4.04 | 4.08 | 3.98 | 4.05 | 3.82 | 6,818,192 |
| Apr 25, 2023 | 4.09 | 4.09 | 4.01 | 4.06 | 3.84 | 5,972,107 |
Related Tickers
ASRNL.AS ASR Nederland N.V.
46.35
-0.11%
NN.AS NN Group N.V.
43.15
-0.09%
AGS.BR ageas SA/NV
43.30
-1.28%
BALN.SW Bâloise Holding AG
138.90
-1.35%
CS.PA AXA SA
33.90
-1.04%
HELN.SW Helvetia Holding AG
118.40
-0.25%
US.MI UnipolSai Assicurazioni S.p.A.
2.6880
-0.15%
SAMPO.HE Sampo Oyj
39.61
-1.91%
ALV.DE Allianz SE
262.40
-1.61%
MAP.MC Mapfre, S.A.
2.2760
-0.35%