Aegon N.V. (NY: AEG )

4.950 USD -0.060 (-1.20%)
Streaming Delayed Price Updated: 8:10 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.96 13.08 12.87 12.94 208,600 -0.01(-0.08%)
Apr 29, 2004 13.12 13.18 12.80 12.95 321,300 -0.15(-1.15%)
Apr 28, 2004 13.33 13.33 13.07 13.10 506,900 -0.46(-3.39%)
Apr 27, 2004 13.54 13.67 13.51 13.56 187,000 -0.01(-0.07%)
Apr 26, 2004 13.68 13.74 13.51 13.57 233,600 -0.13(-0.95%)
Apr 23, 2004 13.63 13.74 13.47 13.70 518,300 +0.07(+0.51%)
Apr 22, 2004 13.52 13.79 13.39 13.63 481,000 +0.11(+0.81%)
Apr 21, 2004 13.50 13.63 13.42 13.52 390,000 +0.00(+0.00%)
Apr 20, 2004 13.71 13.84 13.47 13.52 324,900 +0.00(+0.00%)
Apr 19, 2004 13.50 13.60 13.40 13.52 372,700 +0.06(+0.45%)
Apr 16, 2004 13.46 13.59 13.40 13.46 358,000 +0.01(+0.07%)
Apr 15, 2004 13.58 13.62 13.29 13.45 416,700 +0.09(+0.67%)
Apr 14, 2004 13.09 13.40 13.09 13.36 358,100 -0.02(-0.15%)
Apr 13, 2004 13.64 13.68 13.31 13.38 284,600 -0.14(-1.04%)
Apr 12, 2004 13.35 13.57 13.35 13.52 239,700 +0.08(+0.60%)
Apr 08, 2004 13.59 13.63 13.40 13.44 303,100 -0.11(-0.81%)
Apr 07, 2004 13.54 13.69 13.45 13.55 257,500 -0.06(-0.44%)
Apr 06, 2004 13.68 13.70 13.50 13.61 300,000 -0.07(-0.51%)
Apr 05, 2004 13.57 13.83 13.54 13.68 402,600 -0.08(-0.58%)
Apr 02, 2004 13.60 13.80 13.55 13.76 535,300 +0.60(+4.56%)
Apr 01, 2004 13.00 13.23 12.97 13.16 331,400 +0.31(+2.41%)
Mar 31, 2004 12.92 12.93 12.71 12.85 509,300 -0.08(-0.62%)
Mar 30, 2004 12.75 13.00 12.70 12.93 294,300 -0.14(-1.07%)
Mar 29, 2004 12.90 13.14 12.87 13.07 653,100 +0.47(+3.73%)
Mar 26, 2004 12.73 12.73 12.49 12.60 623,800 -0.33(-2.55%)
Mar 25, 2004 12.62 12.97 12.60 12.93 442,800 +0.59(+4.78%)
Mar 24, 2004 12.45 12.47 12.14 12.34 439,900 -0.34(-2.68%)
Mar 23, 2004 12.68 12.76 12.55 12.68 362,800 +0.18(+1.44%)
Mar 22, 2004 12.53 12.59 12.41 12.50 586,700 -0.13(-1.03%)
Mar 19, 2004 12.66 12.82 12.55 12.63 861,300 -0.35(-2.70%)
Mar 18, 2004 12.97 13.06 12.83 12.98 623,200 -0.17(-1.29%)
Mar 17, 2004 13.12 13.20 12.95 13.15 428,600 +0.21(+1.62%)
Mar 16, 2004 13.05 13.12 12.80 12.94 451,500 +0.00(+0.00%)
Mar 15, 2004 13.29 13.29 12.76 12.94 725,400 -0.70(-5.13%)
Mar 12, 2004 13.52 13.66 13.41 13.64 482,400 +0.21(+1.56%)
Mar 11, 2004 13.63 13.71 13.35 13.43 490,600 -0.40(-2.89%)
Mar 10, 2004 13.95 14.03 13.82 13.83 570,000 -0.49(-3.42%)
Mar 09, 2004 14.49 14.57 14.26 14.32 447,800 -0.26(-1.78%)
Mar 08, 2004 14.66 14.75 14.55 14.58 357,900 -0.18(-1.22%)
Mar 05, 2004 14.73 14.95 14.66 14.76 278,800 -0.18(-1.20%)
Mar 04, 2004 14.84 14.99 14.83 14.94 212,400 +0.21(+1.43%)
Mar 03, 2004 14.62 14.79 14.50 14.73 343,100 +0.19(+1.31%)
Mar 02, 2004 14.55 14.67 14.35 14.54 548,800 -0.21(-1.42%)
Mar 01, 2004 14.57 14.81 14.47 14.75 440,200 -0.12(-0.81%)
Feb 27, 2004 14.85 14.96 14.76 14.87 300,500 +0.09(+0.61%)
Feb 26, 2004 14.68 14.85 14.64 14.78 260,900 +0.00(+0.00%)
Feb 25, 2004 14.77 14.82 14.58 14.78 395,500 -0.25(-1.66%)
Feb 24, 2004 14.95 15.14 14.89 15.03 360,700 -0.16(-1.05%)
Feb 23, 2004 15.42 15.44 15.17 15.19 246,200 -0.12(-0.78%)
Feb 20, 2004 15.62 15.62 15.20 15.31 438,200 -0.19(-1.23%)
Feb 19, 2004 15.63 15.70 15.50 15.50 357,000 +0.03(+0.19%)
Feb 18, 2004 15.68 15.68 15.35 15.47 540,500 -0.28(-1.78%)
Feb 17, 2004 15.65 15.81 15.57 15.75 437,100 +0.35(+2.27%)
Feb 13, 2004 15.64 15.64 15.29 15.40 311,000 -0.35(-2.22%)
Feb 12, 2004 15.73 15.83 15.66 15.75 296,100 -0.08(-0.51%)
Feb 11, 2004 15.59 15.93 15.51 15.83 1,262,200 +0.44(+2.86%)
Feb 10, 2004 15.35 15.45 15.27 15.39 273,400 -0.10(-0.65%)
Feb 09, 2004 15.51 15.58 15.39 15.49 228,700 +0.27(+1.77%)
Feb 06, 2004 15.08 15.29 15.04 15.22 319,200 +0.12(+0.79%)
Feb 05, 2004 15.20 15.22 15.05 15.10 427,300 +0.25(+1.68%)
Feb 04, 2004 14.97 15.10 14.85 14.85 599,100 -0.31(-2.04%)
Feb 03, 2004 15.26 15.27 15.10 15.16 565,100 -0.27(-1.75%)
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.