Aegon N.V. (NY: AEG )

4.730 USD -0.060 (-1.25%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.90 11.04 10.87 11.04 472,600 +0.01(+0.09%)
Oct 28, 2004 10.90 11.07 10.90 11.03 421,800 +0.13(+1.19%)
Oct 27, 2004 10.75 10.96 10.70 10.90 514,500 +0.14(+1.30%)
Oct 26, 2004 10.63 10.77 10.60 10.76 472,900 +0.19(+1.80%)
Oct 25, 2004 10.55 10.64 10.50 10.57 297,200 +0.03(+0.28%)
Oct 22, 2004 10.71 10.75 10.51 10.54 435,200 -0.02(-0.19%)
Oct 21, 2004 10.49 10.60 10.46 10.56 494,000 -0.08(-0.75%)
Oct 20, 2004 10.54 10.66 10.50 10.64 283,700 +0.05(+0.47%)
Oct 19, 2004 10.78 10.86 10.55 10.59 495,900 -0.03(-0.28%)
Oct 18, 2004 10.51 10.68 10.49 10.62 472,100 -0.09(-0.84%)
Oct 15, 2004 10.68 10.82 10.58 10.71 506,300 +0.10(+0.94%)
Oct 14, 2004 10.80 10.86 10.57 10.61 747,500 -0.26(-2.39%)
Oct 13, 2004 10.96 10.96 10.81 10.87 612,400 +0.02(+0.18%)
Oct 12, 2004 10.78 10.89 10.72 10.85 508,800 -0.19(-1.72%)
Oct 11, 2004 11.02 11.09 10.95 11.04 326,600 -0.01(-0.09%)
Oct 08, 2004 11.11 11.19 11.01 11.05 291,900 -0.12(-1.07%)
Oct 07, 2004 11.24 11.26 11.17 11.17 567,800 -0.10(-0.89%)
Oct 06, 2004 11.13 11.30 11.12 11.27 259,100 +0.12(+1.08%)
Oct 05, 2004 11.17 11.27 11.13 11.15 232,300 +0.01(+0.09%)
Oct 04, 2004 11.10 11.23 11.10 11.14 372,400 +0.14(+1.27%)
Oct 01, 2004 10.89 11.05 10.86 11.00 357,900 +0.20(+1.85%)
Sep 30, 2004 10.78 10.86 10.74 10.80 499,600 +0.10(+0.93%)
Sep 29, 2004 10.71 10.77 10.67 10.70 286,400 +0.03(+0.28%)
Sep 28, 2004 10.61 10.73 10.55 10.67 552,300 +0.10(+0.95%)
Sep 27, 2004 10.58 10.65 10.53 10.57 760,300 -0.21(-1.95%)
Sep 24, 2004 10.80 10.86 10.77 10.78 407,800 -0.10(-0.92%)
Sep 23, 2004 10.95 10.95 10.85 10.88 550,000 -0.22(-1.98%)
Sep 22, 2004 11.15 11.21 11.00 11.10 653,400 -0.27(-2.37%)
Sep 21, 2004 11.23 11.40 11.19 11.37 409,800 +0.22(+1.97%)
Sep 20, 2004 11.12 11.18 11.09 11.15 314,100 -0.12(-1.06%)
Sep 17, 2004 11.24 11.36 11.18 11.27 306,700 +0.04(+0.36%)
Sep 16, 2004 11.11 11.23 11.08 11.23 345,700 -0.08(-0.71%)
Sep 15, 2004 11.37 11.37 11.22 11.31 391,500 -0.01(-0.09%)
Sep 14, 2004 11.30 11.35 11.25 11.32 299,800 -0.04(-0.35%)
Sep 13, 2004 11.33 11.47 11.27 11.36 474,500 +0.07(+0.62%)
Sep 10, 2004 11.22 11.37 11.17 11.29 420,700 +0.13(+1.16%)
Sep 09, 2004 11.16 11.20 11.07 11.16 234,800 +0.00(+0.00%)
Sep 08, 2004 11.06 11.28 11.06 11.16 375,900 +0.00(+0.00%)
Sep 07, 2004 11.13 11.22 11.06 11.16 385,600 +0.13(+1.18%)
Sep 03, 2004 11.06 11.10 10.97 11.03 224,800 +0.03(+0.27%)
Sep 02, 2004 10.86 11.03 10.83 11.00 312,400 +0.23(+2.14%)
Sep 01, 2004 10.79 10.86 10.75 10.77 263,600 +0.03(+0.28%)
Aug 31, 2004 10.73 10.77 10.65 10.74 401,300 -0.02(-0.19%)
Aug 30, 2004 10.79 10.88 10.76 10.76 253,500 -0.06(-0.55%)
Aug 27, 2004 10.89 10.89 10.77 10.82 274,600 -0.16(-1.46%)
Aug 26, 2004 10.90 11.01 10.85 10.98 360,300 -0.03(-0.27%)
Aug 25, 2004 10.80 11.04 10.75 11.01 1,346,100 +0.26(+2.42%)
Aug 24, 2004 10.77 10.80 10.70 10.75 331,800 +0.07(+0.66%)
Aug 23, 2004 10.87 10.89 10.67 10.68 360,000 -0.01(-0.09%)
Aug 20, 2004 10.54 10.75 10.52 10.69 347,700 -0.03(-0.28%)
Aug 19, 2004 10.79 10.79 10.65 10.72 376,600 -0.04(-0.37%)
Aug 18, 2004 10.45 10.83 10.45 10.76 606,100 +0.22(+2.09%)
Aug 17, 2004 10.60 10.69 10.51 10.54 326,700 -0.05(-0.47%)
Aug 16, 2004 10.41 10.62 10.37 10.59 769,400 +0.13(+1.24%)
Aug 13, 2004 10.43 10.63 10.41 10.46 421,100 +0.05(+0.48%)
Aug 12, 2004 10.45 10.51 10.28 10.41 568,200 -0.53(-4.84%)
Aug 11, 2004 10.83 10.97 10.68 10.94 500,700 +0.03(+0.27%)
Aug 10, 2004 10.75 10.94 10.75 10.91 260,300 +0.16(+1.49%)
Aug 09, 2004 10.82 10.84 10.64 10.75 553,500 -0.12(-1.10%)
Aug 06, 2004 10.98 11.03 10.86 10.87 300,000 -0.20(-1.81%)
Aug 05, 2004 11.23 11.27 11.02 11.07 240,200 -0.07(-0.63%)
Aug 04, 2004 10.93 11.20 10.92 11.14 261,000 -0.02(-0.18%)
Aug 03, 2004 11.19 11.31 11.14 11.16 305,200 -0.09(-0.80%)
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.