U.S. Markets closed

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
2.0520+0.0050 (+0.24%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20202.05502.09402.03502.05202.052013,789,091
Sep 24, 20202.00002.05801.98602.04702.047015,638,663
Sep 23, 20202.03802.08402.01302.02602.026011,686,055
Sep 22, 20202.07302.09202.03802.03802.038012,541,083
Sep 21, 20202.13902.13902.05502.05702.057014,368,787
Sep 18, 2020------
Sep 17, 20202.23402.24802.21202.23802.238010,023,976
Sep 16, 20202.28002.28202.23202.26502.265010,867,300
Sep 15, 20202.32002.32802.27602.28102.281012,197,105
Sep 14, 20202.32902.33802.30202.32002.32006,579,200
Sep 11, 20202.31502.33502.29202.31202.31209,764,106
Sep 10, 20202.36202.37002.30902.32902.329010,438,455
Sep 09, 20202.28002.36802.27202.36202.362012,231,373
Sep 08, 20202.32502.35602.28002.29002.29009,362,806
Sep 07, 20202.35402.37302.30902.33002.33007,198,932
Sep 04, 20202.31202.36102.29902.33202.33209,944,460
Sep 03, 20202.32002.39402.30002.30502.305014,933,499
Sep 02, 20202.31002.32402.27402.29902.299011,175,902
Sep 01, 20202.35202.35802.25302.30702.307012,973,381
Aug 31, 20202.40902.44002.33302.33302.33309,074,740
Aug 28, 20202.37902.41102.36502.38802.388012,243,943
Aug 27, 20202.40002.40502.33102.36402.364013,408,113
Aug 26, 20202.35202.43802.34202.41202.412012,100,014
Aug 25, 20202.37602.41602.34702.36002.360014,406,075
Aug 24, 20202.30002.36502.29902.35202.352012,281,794
Aug 21, 20202.26402.30002.22802.27802.278013,658,502
Aug 21, 20200.06 Dividend
Aug 20, 20202.30002.33902.28002.31202.252012,111,879
Aug 19, 20202.36902.36902.25602.35002.289021,790,234
Aug 18, 20202.42502.44302.37702.39602.333814,950,585
Aug 17, 20202.47502.51802.44002.44002.376715,333,605
Aug 14, 20202.53902.54002.43402.48702.422526,342,943
Aug 13, 20202.76002.78302.54302.55302.486761,340,386
Aug 12, 20202.99003.04402.98103.01502.936820,933,698
Aug 11, 20202.91003.01802.89802.99502.917322,261,926
Aug 10, 20202.78602.86302.77902.86302.788714,404,852
Aug 07, 20202.70202.75002.66602.75002.678610,330,690
Aug 06, 20202.70202.75402.67802.71102.640614,142,382
Aug 05, 20202.64902.71802.63902.71802.647512,283,800
Aug 04, 20202.64902.69702.63202.64102.572510,300,916
Aug 03, 20202.50202.62702.48202.62102.553011,385,479
Jul 31, 20202.52202.59202.50602.50602.441012,085,463
Jul 30, 20202.63802.64002.47202.51502.449714,418,463
Jul 29, 20202.64202.65602.60802.62102.55305,227,365
Jul 28, 20202.64902.67902.61002.64702.57836,971,714
Jul 27, 20202.63202.65502.60902.62902.56086,207,187
Jul 24, 20202.67102.70602.63902.65002.58127,948,853
Jul 23, 20202.75802.76502.68402.70802.63778,330,824
Jul 22, 20202.76302.79702.71202.75002.67868,943,226
Jul 21, 20202.80002.85602.76102.78002.707913,179,870
Jul 20, 2020------
Jul 17, 20202.83002.83202.74902.77002.698111,577,352
Jul 16, 20202.82302.86502.80702.83002.75669,728,222
Jul 15, 20202.85002.87302.78302.85202.778010,727,636
Jul 14, 20202.75502.84202.75202.83502.761413,610,058
Jul 13, 20202.80002.82002.74002.79302.72059,989,728
Jul 10, 20202.67002.76302.65102.75402.682510,760,792
Jul 09, 20202.77802.78902.68002.69702.627010,243,061
Jul 08, 20202.77702.79402.72902.74302.671813,137,746
Jul 07, 20202.85002.88602.78702.80802.735115,343,968
Jul 06, 20202.76602.83402.76602.79102.718613,255,085
Jul 03, 20202.74502.76002.65902.71002.63978,365,405
Jul 02, 20202.67102.76302.65002.73102.660115,156,348
Jul 01, 20202.66602.70802.58102.64002.571517,126,413
Jun 30, 20202.69602.70902.60202.65302.584214,158,900
Jun 29, 20202.58802.70402.57202.67102.601713,871,992
Jun 26, 20202.73802.74802.58702.58702.519913,441,167
Jun 25, 20202.64002.72902.59902.69702.627015,290,964
Jun 24, 20202.76902.82902.64402.64402.575421,801,545
Jun 23, 20202.60002.84102.59302.77302.701026,393,504
Jun 22, 20202.52902.61002.48502.55602.489712,584,273
Jun 19, 20202.69202.69202.55302.55302.486731,702,210
Jun 18, 20202.64602.72602.58602.65402.585114,784,071
Jun 17, 20202.69202.75802.62202.66302.593920,906,918
Jun 16, 20202.70202.77702.64102.70002.629919,988,245
Jun 15, 20202.48002.58902.45302.58902.521821,731,428
Jun 12, 20202.50102.68902.49202.57302.506221,923,395
Jun 11, 20202.65002.68602.53602.53902.473125,263,696
Jun 10, 20202.94602.99802.77802.79502.722523,280,642
Jun 09, 20203.05003.09502.85702.93002.854023,176,883
Jun 08, 20203.01703.15902.97703.00802.929928,968,372
Jun 05, 20202.90003.05602.88003.04002.961132,055,231
Jun 04, 20202.83002.87302.72102.84302.769225,382,608
Jun 03, 20202.64002.87302.59602.85102.777028,112,331
Jun 02, 20202.56002.62302.53202.59402.526716,568,102
Jun 01, 20202.45402.54802.42702.53502.469214,630,019
May 29, 20202.46702.52002.39102.40502.342623,737,412
May 28, 20202.55802.60302.47102.52002.454619,972,451
May 27, 20202.44602.58002.43402.52502.459524,028,271
May 26, 20202.26502.43402.26502.42402.361117,272,625
May 25, 20202.25002.26902.21202.24102.18287,049,036
May 22, 20202.16402.28702.15202.22502.167314,957,468
May 21, 20202.24202.27002.20402.21802.16049,773,572
May 20, 20202.25202.29302.18802.28102.221811,877,249
May 19, 20202.28502.31902.23102.27302.214016,607,369
May 19, 20200.16 Dividend
May 18, 20202.11802.25002.11802.25002.035817,985,019
May 15, 20202.10802.12902.02302.07901.881014,692,215
May 14, 20202.07202.09201.95202.07901.881025,081,841
May 13, 20202.20102.20802.08702.09701.897322,001,980
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...