U.S. Markets closed

AEGON N.V. (AGN.AS)


Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
4.407-0.01 (-0.27%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.414.424.364.414.417,737,643
May 25, 20174.444.474.404.424.427,085,878
May 24, 20174.464.484.434.454.456,565,377
May 23, 20174.554.584.434.474.4716,565,237
May 22, 20174.664.784.614.714.7134,488,423
May 22, 20170.13 Dividend
May 19, 20174.414.444.344.424.4211,568,954
May 18, 20174.334.404.264.404.4016,574,234
May 17, 20174.504.504.324.374.3717,888,859
May 16, 20174.554.564.504.534.538,258,384
May 15, 20174.574.574.504.564.569,473,925
May 12, 20174.604.604.464.544.5419,808,940
May 11, 20175.005.044.554.594.5941,151,747
May 10, 20174.884.934.864.914.917,851,641
May 09, 20174.914.954.894.904.906,400,389
May 08, 20174.914.914.854.914.919,535,951
May 05, 20174.814.914.784.894.899,075,510
May 04, 20174.734.864.724.814.8112,498,872
May 03, 20174.714.724.674.714.715,623,239
May 02, 20174.684.734.674.724.728,072,299
Apr 28, 20174.684.724.664.684.6812,843,365
Apr 27, 20174.734.744.624.664.669,411,170
Apr 26, 20174.744.764.684.744.749,080,297
Apr 25, 20174.784.794.674.744.7412,556,461
Apr 24, 20174.814.834.684.734.7314,828,740
Apr 21, 20174.564.694.564.624.6212,795,431
Apr 20, 20174.504.574.474.554.557,811,294
Apr 19, 20174.444.544.444.514.5111,148,911
Apr 18, 20174.544.564.404.424.4213,478,811
Apr 13, 20174.554.564.494.544.548,393,970
Apr 12, 20174.604.664.554.564.568,278,707
Apr 11, 20174.574.614.514.584.5810,977,332
Apr 10, 20174.604.624.564.604.607,614,880
Apr 07, 20174.644.654.544.594.5911,746,678
Apr 06, 20174.614.684.534.674.6711,486,308
Apr 05, 20174.704.714.654.674.677,075,686
Apr 04, 20174.724.764.634.704.707,768,698
Apr 03, 20174.784.794.704.714.717,460,581
Mar 31, 20174.784.824.764.774.777,087,977
Mar 30, 20174.764.824.754.794.798,170,954
Mar 29, 20174.844.874.704.764.7612,608,464
Mar 28, 20174.804.834.754.814.819,929,212
Mar 27, 20174.784.784.654.754.7518,655,317
Mar 24, 20175.125.134.834.874.8729,141,801
Mar 23, 20175.115.145.055.145.148,460,775
Mar 22, 20175.195.195.075.105.1011,957,642
Mar 21, 20175.305.385.205.245.249,918,980
Mar 20, 20175.295.355.265.285.285,585,817
Mar 17, 20175.375.415.325.325.3212,269,554
Mar 16, 20175.405.405.345.375.377,289,362
Mar 15, 20175.325.375.295.345.347,425,241
Mar 14, 20175.385.385.285.315.316,706,010
Mar 13, 20175.365.435.335.385.385,219,674
Mar 10, 20175.385.445.375.385.387,857,153
Mar 09, 20175.315.385.255.355.359,782,662
Mar 08, 20175.305.355.285.305.307,915,200
Mar 07, 20175.285.315.255.315.316,325,241
Mar 06, 20175.285.345.265.285.286,895,093
Mar 03, 20175.165.315.155.305.3011,198,195
Mar 02, 20175.185.205.115.205.209,328,198
Mar 01, 20175.045.185.045.175.1712,540,781
Feb 28, 20175.005.024.925.025.0210,451,273
Feb 27, 20174.985.014.934.974.976,095,421
Feb 24, 20174.995.034.894.954.9511,135,699
Feb 23, 20175.145.145.005.015.0113,614,555
Feb 22, 20175.165.225.085.155.158,770,852
Feb 21, 20175.095.165.045.145.148,123,310
Feb 20, 20175.085.115.035.085.088,648,304
Feb 17, 20175.395.494.915.035.0328,471,871
Feb 16, 20175.315.315.255.265.267,764,159
Feb 15, 20175.295.345.275.315.319,355,103
Feb 14, 20175.245.275.205.265.267,005,054
Feb 13, 20175.175.245.165.235.236,517,460
Feb 10, 20175.175.205.135.155.158,103,396
Feb 09, 20175.055.145.035.135.139,488,852
Feb 08, 20175.095.134.935.035.038,966,814
Feb 07, 20175.075.115.055.075.075,631,054
Feb 06, 20175.205.225.095.105.106,632,996
Feb 03, 20175.095.225.045.205.209,139,834
Feb 02, 20175.095.125.035.085.086,365,410
Feb 01, 20175.085.175.065.145.147,393,190
Jan 31, 20175.065.185.015.015.018,974,824
Jan 30, 20175.145.165.045.065.066,781,494
Jan 27, 20175.215.255.165.185.186,525,948
Jan 26, 20175.275.365.165.225.229,429,255
Jan 25, 20175.065.235.065.215.2111,230,194
Jan 24, 20174.975.034.975.015.016,582,853
Jan 23, 20174.995.004.934.944.948,106,900
Jan 20, 20175.025.054.985.025.027,572,175
Jan 19, 20174.965.084.965.015.017,675,536
Jan 18, 20175.045.054.934.964.9611,822,101
Jan 17, 20175.035.145.005.075.077,266,229
Jan 16, 20175.185.185.095.125.126,006,429
Jan 13, 20175.125.245.115.225.227,764,532
Jan 12, 20175.265.265.075.095.0910,647,025
Jan 11, 20175.155.225.115.185.186,769,041
Jan 10, 20175.155.175.035.155.159,451,575
Jan 09, 20175.335.345.155.175.178,707,523
Jan 06, 20175.295.325.255.315.315,956,591
Jan 05, 20175.375.405.295.315.317,630,924
*Close price adjusted for dividends and splits.
Loading more data...