Skip to main content

Aegon N.V. ADR (NY: AEG )

6.410 -0.170 (-2.58%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 6.560 6.580 6.530 6.580 2,951,546 +0.04(+0.61%)
Nov 08, 2024 6.630 6.635 6.515 6.540 3,233,773 -0.17(-2.53%)
Nov 07, 2024 6.720 6.780 6.680 6.710 3,423,880 +0.05(+0.75%)
Nov 06, 2024 6.490 6.670 6.475 6.660 6,909,113 +0.24(+3.74%)
Nov 05, 2024 6.380 6.430 6.370 6.420 1,633,227 +0.07(+1.10%)
Nov 04, 2024 6.380 6.385 6.300 6.350 3,409,990 +0.03(+0.47%)
Nov 01, 2024 6.410 6.420 6.320 6.320 2,480,247 +0.04(+0.64%)
Oct 31, 2024 6.340 6.350 6.250 6.280 3,965,943 -0.05(-0.79%)
Oct 30, 2024 6.310 6.380 6.310 6.330 3,642,620 -0.04(-0.63%)
Oct 29, 2024 6.390 6.420 6.340 6.370 2,840,737 -0.04(-0.62%)
Oct 28, 2024 6.360 6.430 6.360 6.410 2,352,108 +0.06(+0.94%)
Oct 25, 2024 6.430 6.445 6.330 6.350 2,868,884 -0.09(-1.40%)
Oct 24, 2024 6.410 6.440 6.400 6.440 1,307,441 +0.04(+0.63%)
Oct 23, 2024 6.400 6.420 6.350 6.400 2,344,025 -0.07(-1.08%)
Oct 22, 2024 6.410 6.470 6.385 6.470 2,533,976 +0.12(+1.89%)
Oct 21, 2024 6.380 6.400 6.340 6.350 1,547,409 -0.08(-1.24%)
Oct 18, 2024 6.450 6.460 6.400 6.430 1,964,406 +0.07(+1.10%)
Oct 17, 2024 6.410 6.430 6.320 6.360 4,646,800 +0.01(+0.16%)
Oct 16, 2024 6.300 6.370 6.300 6.350 1,818,253 +0.11(+1.76%)
Oct 15, 2024 6.300 6.330 6.240 6.240 4,183,462 -0.02(-0.32%)
Oct 14, 2024 6.220 6.260 6.210 6.260 2,491,483 +0.00(+0.00%)
Oct 11, 2024 6.220 6.280 6.210 6.260 2,051,069 +0.05(+0.81%)
Oct 10, 2024 6.240 6.245 6.190 6.210 2,601,834 -0.03(-0.48%)
Oct 09, 2024 6.170 6.250 6.160 6.240 2,164,838 +0.02(+0.32%)
Oct 08, 2024 6.230 6.247 6.190 6.220 1,827,353 +0.00(+0.00%)
Oct 07, 2024 6.270 6.280 6.200 6.220 2,700,587 -0.08(-1.27%)
Oct 04, 2024 6.220 6.310 6.210 6.300 5,352,318 +0.16(+2.61%)
Oct 03, 2024 6.130 6.150 6.095 6.140 4,007,187 -0.07(-1.13%)
Oct 02, 2024 6.220 6.260 6.190 6.210 4,085,257 -0.01(-0.16%)
Oct 01, 2024 6.340 6.350 6.185 6.220 3,864,423 -0.17(-2.66%)
Sep 30, 2024 6.410 6.420 6.331 6.390 2,958,760 +0.00(+0.00%)
Sep 27, 2024 6.460 6.470 6.390 6.390 2,233,563 -0.05(-0.78%)
Sep 26, 2024 6.380 6.460 6.380 6.440 3,469,808 +0.15(+2.38%)
Sep 25, 2024 6.380 6.390 6.290 6.290 3,016,269 -0.09(-1.41%)
Sep 24, 2024 6.390 6.440 6.345 6.380 4,816,389 +0.12(+1.92%)
Sep 23, 2024 6.210 6.270 6.195 6.260 1,586,069 +0.02(+0.32%)
Sep 20, 2024 6.210 6.250 6.184 6.240 4,186,378 -0.04(-0.64%)
Sep 19, 2024 6.210 6.290 6.160 6.280 4,060,059 +0.22(+3.63%)
Sep 18, 2024 6.040 6.150 6.014 6.060 2,845,327 +0.06(+1.00%)
Sep 17, 2024 6.010 6.045 5.960 6.000 2,518,678 -0.01(-0.17%)
Sep 16, 2024 5.970 6.020 5.955 6.010 2,388,389 +0.03(+0.50%)
Sep 13, 2024 5.970 6.030 5.960 5.980 3,041,747 +0.06(+1.01%)
Sep 12, 2024 5.850 5.930 5.825 5.920 3,230,883 +0.01(+0.17%)
Sep 11, 2024 5.920 5.920 5.800 5.910 3,267,849 +0.04(+0.68%)
Sep 10, 2024 5.970 5.970 5.825 5.870 4,818,226 -0.14(-2.33%)
Sep 09, 2024 5.950 6.020 5.950 6.010 3,520,059 +0.07(+1.18%)
Sep 06, 2024 6.030 6.050 5.920 5.940 3,566,212 -0.07(-1.16%)
Sep 05, 2024 6.050 6.070 5.960 6.010 3,002,285 +0.16(+2.68%)
Sep 04, 2024 5.853 5.911 5.843 5.853 2,559,867 +0.03(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.