AEG - AEGON N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20176.176.216.166.206.20764,900
Dec 11, 20176.206.226.196.206.201,166,600
Dec 08, 20176.156.196.136.196.191,606,500
Dec 07, 20176.096.146.086.126.121,611,600
Dec 06, 20176.096.146.096.126.121,081,900
Dec 05, 20176.176.176.116.136.131,343,600
Dec 04, 20176.206.216.176.186.183,361,700
Dec 01, 20176.136.186.076.146.142,667,700
Nov 30, 20176.206.246.176.196.192,596,500
Nov 29, 20176.206.236.176.236.238,174,800
Nov 28, 20176.076.166.066.166.162,764,000
Nov 27, 20176.056.086.046.056.05796,500
Nov 24, 20176.076.096.066.086.081,162,500
Nov 22, 20176.026.045.986.036.031,042,500
Nov 21, 20176.036.056.016.026.021,157,300
Nov 20, 20176.016.015.985.995.99974,700
Nov 17, 20176.056.066.026.066.06769,500
Nov 16, 20176.036.046.016.016.01842,900
Nov 15, 20175.956.035.946.006.001,661,900
Nov 14, 20175.996.005.955.975.971,161,900
Nov 13, 20175.935.995.935.965.961,716,900
Nov 10, 20176.096.126.046.076.072,785,000
Nov 09, 20176.066.216.066.216.213,787,200
Nov 08, 20175.845.885.835.855.852,365,400
Nov 07, 20175.945.965.865.895.892,802,000
Nov 06, 20175.895.925.895.915.911,332,200
Nov 03, 20175.885.915.865.895.892,119,700
Nov 02, 20175.996.025.986.006.002,444,600
Nov 01, 20175.925.975.915.955.951,764,800
Oct 31, 20175.875.915.855.875.871,611,100
Oct 30, 20175.865.885.835.835.831,136,800
Oct 27, 20175.895.905.855.855.851,181,000
Oct 26, 20175.975.995.935.945.941,126,100
Oct 25, 20175.965.985.905.955.951,929,200
Oct 24, 20175.945.975.925.945.942,231,300
Oct 23, 20175.915.925.845.865.862,190,500
Oct 20, 20175.956.135.815.825.827,016,600
Oct 19, 20175.845.915.845.905.902,522,300
Oct 18, 20175.825.845.825.825.821,338,600
Oct 17, 20175.775.795.765.775.772,307,200
Oct 16, 20175.755.785.745.755.752,085,500
Oct 13, 20175.725.745.715.725.721,848,900
Oct 12, 20175.685.695.665.675.673,504,500
Oct 11, 20175.695.705.645.685.684,296,500
Oct 10, 20175.635.665.615.665.663,620,000
Oct 09, 20175.575.605.505.565.567,185,400
Oct 06, 20175.535.565.515.525.5213,592,600
Oct 05, 20175.595.605.525.525.5214,856,700
Oct 04, 20175.665.675.635.645.645,188,200
Oct 03, 20175.745.755.695.695.6915,068,800
Oct 02, 20175.775.785.745.765.7613,095,300
Sep 29, 20175.845.855.775.795.797,165,400
Sep 28, 20175.845.895.815.855.852,876,100
Sep 27, 20175.865.885.845.855.852,982,200
Sep 26, 20175.785.805.755.775.771,025,900
Sep 25, 20175.835.855.765.795.791,512,100
Sep 22, 20175.885.955.875.945.941,028,800
Sep 21, 20175.875.915.875.885.881,409,100
Sep 20, 20175.815.845.785.815.811,459,500
Sep 19, 20175.785.825.775.815.81743,300
Sep 18, 20175.775.815.775.795.791,304,500
Sep 15, 20175.685.715.675.695.69923,300
Sep 14, 20175.745.755.705.725.721,445,100
Sep 13, 20175.885.915.805.805.802,270,800
Sep 12, 20175.875.925.865.875.873,942,600
Sep 11, 20175.675.725.675.705.702,481,300
Sep 08, 20175.595.625.595.605.601,379,200
Sep 07, 20175.615.625.555.565.561,559,400
Sep 06, 20175.565.605.545.585.581,713,500
Sep 05, 20175.615.635.495.535.531,988,600
Sep 01, 20175.695.745.695.735.73946,800
Aug 31, 20175.675.705.665.705.70839,000
Aug 30, 20175.645.675.635.655.65969,100
Aug 29, 20175.625.685.615.675.671,714,200
Aug 28, 20175.855.865.815.845.84781,800
Aug 25, 20175.855.895.855.875.871,087,500
Aug 24, 20175.755.845.755.815.81898,800
Aug 23, 20175.725.775.715.755.751,380,800
Aug 22, 20175.765.815.765.795.792,237,200
Aug 21, 20175.765.765.695.735.734,476,400
Aug 18, 20175.765.825.745.795.791,843,500
Aug 17, 20175.805.825.735.745.742,417,700
Aug 17, 20170.153 Dividend
Aug 16, 20176.036.066.016.035.881,885,900
Aug 15, 20175.905.965.875.935.782,485,900
Aug 14, 20175.915.925.855.875.721,590,400
Aug 11, 20175.865.885.805.855.702,649,600
Aug 10, 20176.026.035.935.945.793,851,600
Aug 09, 20175.625.685.615.675.531,590,200
Aug 08, 20175.735.755.705.715.571,176,100
Aug 07, 20175.675.685.665.675.53800,400
Aug 04, 20175.625.665.615.645.501,450,200
Aug 03, 20175.625.645.605.625.481,169,100
Aug 02, 20175.635.655.605.615.471,835,800
Aug 01, 20175.605.625.585.585.441,491,400
Jul 31, 20175.535.585.535.575.43978,600
Jul 28, 20175.505.555.495.555.41745,700
Jul 27, 20175.535.545.495.515.371,210,900
Jul 26, 20175.535.535.505.515.371,341,000
Jul 25, 20175.525.555.515.515.371,234,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...