Advertisement
Advertisement
Aegon N.V. (AEGOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| May 13, 2022 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| May 12, 2022 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 1,200 |
| May 11, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| May 10, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| May 09, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1,900 |
| May 06, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| May 05, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| May 04, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 400 |
| May 03, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| May 02, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 29, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| Apr 28, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 40,000 |
| Apr 27, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Apr 26, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Apr 25, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Apr 22, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 13,100 |
| Apr 21, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 20, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 19, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 18, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 14, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 13, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 12, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 24,400 |
| Apr 11, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 08, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 07, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 06, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 05, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 04, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 01, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Mar 31, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Mar 30, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Mar 29, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 200 |
| Mar 28, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 25, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 24, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 23, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 22, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 21, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 18, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 17, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 16, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 15, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 14, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 11, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 10, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 09, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 08, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 07, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 04, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 03, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 400 |
| Mar 02, 2022 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Mar 01, 2022 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Feb 28, 2022 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Feb 25, 2022 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Feb 24, 2022 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | 2,000 |
| Feb 23, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 22, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 18, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 400 |
| Feb 17, 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 600,000 |
| Feb 16, 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Feb 15, 2022 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 800 |
| Feb 14, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Feb 11, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Feb 10, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Feb 09, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Feb 08, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 7,000 |
| Feb 07, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 04, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 03, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 02, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 42,400 |
| Feb 01, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 31, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 28, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 27, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,150,500 |
| Jan 26, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,000 |
| Jan 25, 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 800 |
| Jan 24, 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 200 |
| Jan 21, 2022 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jan 20, 2022 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jan 19, 2022 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | 300 |
| Jan 18, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 14, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 13, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 12, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 11, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 10, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 07, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 06, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2,600 |
| Jan 05, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 04, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
| Jan 03, 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 31, 2021 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 30, 2021 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 29, 2021 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 28, 2021 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 27, 2021 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 23, 2021 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1,300 |
| Dec 22, 2021 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
