U.S. Markets closed

AEGON N.V. (AGN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
4.903-0.062 (-1.249%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20174.964.994.884.904.906,111,399
Sep 22, 20174.934.974.904.974.974,512,569
Sep 21, 20174.904.984.904.944.9410,666,626
Sep 20, 20174.864.884.844.864.865,614,642
Sep 19, 20174.864.884.824.874.874,309,293
Sep 18, 20174.814.884.804.874.877,045,681
Sep 15, 20174.814.834.744.794.7912,633,426
Sep 14, 20174.884.914.824.844.8413,985,208
Sep 13, 20174.944.994.944.964.966,927,385
Sep 12, 20174.824.974.804.954.9512,729,190
Sep 11, 20174.724.794.724.784.7810,108,883
Sep 08, 20174.654.694.644.684.686,177,113
Sep 07, 20174.704.714.644.664.668,037,358
Sep 06, 20174.664.694.634.694.696,572,201
Sep 05, 20174.784.784.684.694.697,710,139
Sep 04, 20174.794.814.774.784.784,976,457
Sep 01, 20174.824.844.774.834.835,389,508
Aug 31, 20174.774.834.774.804.806,748,577
Aug 30, 20174.764.794.724.754.755,522,972
Aug 29, 20174.854.854.684.714.7113,840,715
Aug 28, 20174.934.944.894.904.904,799,668
Aug 25, 20174.965.014.964.974.976,121,010
Aug 24, 20174.914.974.914.964.965,282,032
Aug 23, 20174.944.974.854.904.906,626,796
Aug 22, 20174.934.954.914.944.944,621,788
Aug 21, 20174.954.974.894.904.907,038,087
Aug 18, 20174.944.984.904.984.9811,473,331
Aug 18, 20170.13 Dividend
Aug 18, 20172/1 Stock Split
Aug 17, 20175.175.175.075.114.9812,312,253
Aug 16, 20175.105.205.065.195.0511,384,985
Aug 15, 20175.025.074.975.074.947,456,337
Aug 14, 20175.055.105.005.004.878,902,196
Aug 11, 20175.065.064.914.984.8518,081,701
Aug 10, 20175.095.385.075.114.9839,633,537
Aug 09, 20174.904.914.804.854.7311,095,100
Aug 08, 20174.904.964.874.934.8013,818,674
Aug 07, 20174.844.864.824.844.726,252,706
Aug 04, 20174.754.834.744.834.718,921,750
Aug 03, 20174.764.804.744.764.648,623,941
Aug 02, 20174.764.804.724.774.659,050,330
Aug 01, 20174.744.784.714.754.637,695,429
Jul 31, 20174.734.784.724.744.628,171,742
Jul 28, 20174.744.744.684.734.616,687,119
Jul 27, 20174.744.774.704.764.647,102,576
Jul 26, 20174.754.784.704.754.637,814,372
Jul 25, 20174.704.784.664.764.6413,139,248
Jul 24, 20174.594.684.544.684.5610,919,985
Jul 21, 20174.654.684.594.624.508,737,393
Jul 20, 20174.664.744.644.664.5413,626,299
Jul 19, 20174.654.654.574.644.529,102,458
Jul 18, 20174.764.764.614.634.5112,631,474
Jul 17, 20174.784.794.754.774.655,683,307
Jul 14, 20174.824.834.734.784.657,015,288
Jul 13, 20174.784.834.784.814.698,083,488
Jul 12, 20174.834.874.774.784.6611,921,286
Jul 11, 20174.844.904.824.834.717,986,459
Jul 10, 20174.844.894.834.844.719,202,461
Jul 07, 20174.754.834.734.814.6915,835,721
Jul 06, 20174.664.714.644.704.588,249,959
Jul 05, 20174.684.734.634.654.548,139,205
Jul 04, 20174.614.714.594.674.559,949,956
Jul 03, 20174.504.654.504.634.5212,473,875
Jun 30, 20174.554.574.474.474.369,425,884
Jun 29, 20174.384.554.374.534.4224,734,021
Jun 28, 20174.334.364.304.354.2414,874,949
Jun 27, 20174.394.414.324.354.2410,323,180
Jun 26, 20174.394.464.394.394.279,830,594
Jun 23, 20174.414.434.304.384.2710,377,254
Jun 22, 20174.414.454.374.414.306,695,734
Jun 21, 20174.464.464.354.444.3310,912,588
Jun 20, 20174.524.544.474.474.367,575,546
Jun 19, 20174.504.544.504.514.398,213,650
Jun 16, 20174.504.534.434.484.3713,420,039
Jun 15, 20174.514.524.424.484.3710,451,097
Jun 14, 20174.594.624.494.504.3812,895,088
Jun 13, 20174.574.624.574.574.458,689,364
Jun 12, 20174.514.584.484.554.4410,618,838
Jun 09, 20174.414.534.374.504.3910,428,149
Jun 08, 20174.334.424.334.394.278,974,962
Jun 07, 20174.314.384.284.324.217,583,308
Jun 06, 20174.384.384.284.304.1911,390,563
Jun 05, 20174.434.434.394.414.305,211,183
Jun 02, 20174.544.594.434.434.3211,304,770
Jun 01, 20174.404.524.394.524.4012,775,575
May 31, 20174.424.464.384.434.3212,991,632
May 30, 20174.454.514.414.434.328,486,547
May 29, 20174.394.484.364.474.355,173,861
May 26, 20174.414.424.364.414.297,737,643
May 25, 20174.444.474.404.424.317,085,878
May 24, 20174.464.484.434.454.346,565,377
May 23, 20174.554.584.434.474.3516,565,237
May 22, 20174.664.784.614.714.5934,488,423
May 22, 20170.13 Dividend
May 19, 20174.414.444.344.424.1811,568,954
May 18, 20174.334.404.264.404.1616,574,234
May 17, 20174.504.504.324.374.1317,888,859
May 16, 20174.554.564.504.534.288,258,384
May 15, 20174.574.574.504.564.319,473,925
May 12, 20174.604.604.464.544.3019,808,940
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...