AGN.AS - Aegon N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 20185.6265.6685.5545.5645.56410,048,517
May 23, 20185.7305.7425.6045.6265.6269,773,137
May 22, 20185.7645.7825.7305.7405.7407,657,980
May 22, 20180.14 Dividend
May 21, 20185.8825.9285.8625.8805.7406,424,935
May 18, 20185.9145.9305.8385.8485.7098,615,079
May 17, 20185.8645.9165.8345.9145.7737,959,967
May 16, 20185.9265.9685.8685.8805.7408,043,069
May 15, 20185.8145.9445.8125.9265.78511,216,390
May 14, 20185.8645.8645.7765.8105.6727,385,634
May 11, 20185.8005.8205.7485.8205.68110,468,128
May 10, 20186.0546.0545.7585.7845.64613,653,663
May 09, 20186.0006.0565.9966.0305.88610,923,714
May 08, 20185.8925.9905.8565.9825.8409,188,713
May 07, 20185.9225.9365.8765.9005.7604,992,377
May 04, 20185.8125.9085.7945.8985.7589,510,551
May 03, 20185.9205.9285.7685.7965.65818,460,828
May 02, 20186.0866.1065.9425.9665.82413,595,839
Apr 30, 20186.0706.1286.0606.0925.9478,169,970
Apr 27, 20186.0906.1126.0166.0585.9146,419,412
Apr 26, 20186.0446.0985.9966.0905.9459,488,329
Apr 25, 20186.0726.1286.0326.0545.9107,456,525
Apr 24, 20186.0826.1346.0466.1245.9789,119,793
Apr 23, 20186.0006.0985.9826.0805.9359,878,886
Apr 20, 20185.9806.0165.9546.0005.8578,981,887
Apr 19, 20185.9425.9845.9265.9705.8286,145,399
Apr 18, 20185.8705.9805.8685.9505.8089,739,726
Apr 17, 20185.8685.8985.8245.8665.7269,058,146
Apr 16, 20185.9025.9365.8305.8425.7036,202,802
Apr 13, 20185.9005.9505.8685.8865.7467,563,474
Apr 12, 20185.7705.8905.7645.8825.74213,263,825
Apr 11, 20185.7005.8065.6945.7465.60911,020,480
Apr 10, 20185.6305.7225.6245.7065.57011,189,571
Apr 09, 20185.6185.6285.5605.5965.4635,847,558
Apr 06, 20185.5405.6185.5125.5825.44910,448,831
Apr 05, 20185.4745.5665.4645.5505.4188,810,747
Apr 04, 20185.4905.5025.3265.3925.2649,290,624
Apr 03, 20185.4205.5085.4005.4905.3596,857,566
Mar 29, 20185.4945.5465.4745.4765.3467,889,914
Mar 28, 20185.4065.4925.3385.4865.3558,881,583
Mar 27, 20185.4485.5105.4425.4505.3209,613,226
Mar 26, 20185.3605.4605.3365.3925.2649,998,577
Mar 23, 20185.4065.4185.3125.3765.2488,566,033
Mar 22, 20185.5905.6365.4105.4625.33212,065,951
Mar 21, 20185.6785.6805.6065.6265.4925,980,448
Mar 20, 20185.5705.7005.5645.6825.5479,356,131
Mar 19, 20185.6425.6605.5545.5565.4247,759,395
Mar 16, 20185.6345.6705.6165.6365.50226,624,248
Mar 15, 20185.5505.6465.5445.6345.50010,149,400
Mar 14, 20185.5505.6165.5105.5225.3919,236,586
Mar 13, 20185.6105.6405.5225.5345.4028,172,104
Mar 12, 20185.6305.6725.5805.6065.4737,687,158
Mar 09, 20185.5985.6305.5765.5965.4636,815,335
Mar 08, 20185.5725.6305.5625.6065.4739,260,401
Mar 07, 20185.5225.5685.4685.5665.4337,065,158
Mar 06, 20185.5685.6005.5365.5365.4047,111,237
Mar 05, 20185.3745.5165.3605.4985.3679,875,969
Mar 02, 20185.5665.5925.3905.4125.28313,693,413
Mar 01, 20185.7045.7065.6285.6345.5009,910,250
Feb 28, 20185.6825.7665.6605.7325.5969,347,906
Feb 27, 20185.6385.7065.6305.7065.5707,218,168
Feb 26, 20185.6505.6585.6085.6085.4745,290,453
Feb 23, 20185.5805.6345.5545.6185.4846,221,674
Feb 22, 20185.6505.6645.5405.5725.4399,002,894
Feb 21, 20185.6245.6845.5525.6845.5497,815,927
Feb 20, 20185.5045.6465.5045.6205.4868,993,145
Feb 19, 20185.5505.5565.4805.5105.3794,557,410
Feb 16, 20185.5645.5805.4865.5205.38912,160,576
Feb 15, 20185.6205.7065.5165.5345.40216,106,848
Feb 14, 20185.3705.4285.3425.4165.28710,319,850
Feb 13, 20185.3205.3565.2825.3405.2137,179,861
Feb 12, 20185.3325.3965.2945.3185.1918,312,959
Feb 09, 20185.3505.3765.1905.2505.12513,272,490
Feb 08, 20185.4605.4885.3585.3825.25411,359,475
Feb 07, 20185.3885.4565.2985.4445.31410,296,146
Feb 06, 20185.2605.3805.2025.2865.16017,593,958
Feb 05, 20185.5005.5345.4285.4885.3578,497,911
Feb 02, 20185.5145.5805.4625.5285.3965,716,320
Feb 01, 20185.5465.5985.4725.5225.3916,964,372
Jan 31, 20185.5885.5925.4765.5085.3779,419,054
Jan 30, 20185.6805.6965.5605.6005.46710,753,197
Jan 29, 20185.6505.7085.6485.7065.5708,334,395
Jan 26, 20185.6265.6645.6005.6305.4965,378,779
Jan 25, 20185.6125.6685.5965.6285.4947,167,965
Jan 24, 20185.6385.6825.6225.6225.4885,302,481
Jan 23, 20185.7225.7325.6385.6505.5157,672,314
Jan 22, 20185.6845.7225.6745.7125.5765,705,090
Jan 19, 20185.7205.7645.6685.6845.5497,988,048
Jan 18, 20185.6445.7085.6405.7085.57210,406,591
Jan 17, 20185.6085.6745.5925.6365.5028,487,792
Jan 16, 20185.6705.6905.6125.6385.5047,550,710
Jan 15, 20185.6965.7005.6465.6505.5155,848,862
Jan 12, 20185.6485.7325.6445.6925.55611,544,982
Jan 11, 20185.6385.6685.5725.6385.5047,783,611
Jan 10, 20185.5405.6365.5405.6325.49810,530,649
Jan 09, 20185.4245.5585.4165.5365.40414,768,150
Jan 08, 20185.3925.4165.3625.4045.2758,256,117
Jan 05, 20185.3705.4105.3185.3505.2239,804,306
Jan 04, 20185.3505.3545.3045.3405.2138,075,144
Jan 03, 20185.3205.3445.3105.3105.1847,629,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...