Aegon N.V. (NY: AEG )

4.900 USD -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.25 13.41 13.25 13.33 133,400 -0.12(-0.89%)
Nov 26, 2003 13.41 13.46 13.23 13.45 284,000 +0.32(+2.44%)
Nov 25, 2003 13.23 13.25 13.00 13.13 324,700 -0.09(-0.68%)
Nov 24, 2003 13.06 13.24 13.06 13.22 477,200 +0.40(+3.12%)
Nov 21, 2003 12.71 12.82 12.70 12.82 255,700 +0.11(+0.87%)
Nov 20, 2003 12.58 12.84 12.53 12.71 388,000 -0.33(-2.53%)
Nov 19, 2003 12.89 13.04 12.82 13.04 254,200 +0.06(+0.46%)
Nov 18, 2003 13.15 13.15 12.92 12.98 427,500 -0.14(-1.07%)
Nov 17, 2003 13.18 13.18 12.90 13.12 650,600 -0.39(-2.89%)
Nov 14, 2003 13.67 13.71 13.46 13.51 318,200 -0.26(-1.89%)
Nov 13, 2003 13.75 13.77 13.69 13.77 296,200 +0.09(+0.66%)
Nov 12, 2003 13.50 13.75 13.49 13.68 576,800 +0.22(+1.63%)
Nov 11, 2003 13.49 13.56 13.39 13.46 235,600 -0.16(-1.17%)
Nov 10, 2003 13.58 13.72 13.52 13.62 621,800 +0.09(+0.67%)
Nov 07, 2003 13.64 13.72 13.50 13.53 905,400 +0.19(+1.42%)
Nov 06, 2003 13.46 13.46 13.18 13.34 510,200 -0.13(-0.97%)
Nov 05, 2003 13.49 13.55 13.27 13.47 1,373,600 -0.15(-1.10%)
Nov 04, 2003 13.64 13.70 13.55 13.62 567,600 +0.11(+0.81%)
Nov 03, 2003 13.12 13.52 13.41 13.51 568,650 +0.39(+2.97%)
Oct 31, 2003 13.10 13.19 13.05 13.12 677,600 +0.24(+1.86%)
Oct 30, 2003 12.72 13.04 12.88 12.88 560,500 +0.16(+1.26%)
Oct 29, 2003 12.64 12.73 12.62 12.72 284,600 +0.00(+0.00%)
Oct 28, 2003 12.50 12.74 12.48 12.72 436,600 +0.12(+0.95%)
Oct 27, 2003 12.59 12.70 12.57 12.60 234,800 +0.15(+1.20%)
Oct 24, 2003 12.49 12.61 12.35 12.45 248,600 +0.05(+0.40%)
Oct 23, 2003 12.32 12.47 12.27 12.40 229,600 -0.02(-0.16%)
Oct 22, 2003 12.53 12.60 12.37 12.42 347,500 -0.50(-3.87%)
Oct 21, 2003 12.97 13.10 12.92 12.92 382,200 +0.01(+0.08%)
Oct 20, 2003 12.81 12.93 12.69 12.91 265,500 +0.13(+1.02%)
Oct 17, 2003 12.82 12.87 12.72 12.78 420,800 -0.04(-0.31%)
Oct 16, 2003 12.75 12.87 12.74 12.82 497,100 +0.02(+0.16%)
Oct 15, 2003 13.02 13.02 12.73 12.80 393,900 -0.14(-1.08%)
Oct 14, 2003 12.85 12.91 12.73 12.94 332,300 -0.15(-1.15%)
Oct 13, 2003 12.90 13.16 13.00 13.09 297,400 +0.19(+1.47%)
Oct 10, 2003 12.87 12.95 12.85 12.90 279,000 +0.21(+1.65%)
Oct 09, 2003 12.46 12.82 12.65 12.69 467,000 +0.23(+1.85%)
Oct 08, 2003 12.50 12.59 12.30 12.46 455,900 -0.04(-0.32%)
Oct 07, 2003 12.37 12.50 12.24 12.50 489,700 -0.05(-0.40%)
Oct 06, 2003 12.82 12.58 12.50 12.55 574,600 -0.27(-2.11%)
Oct 03, 2003 12.58 12.84 12.58 12.82 710,400 +0.70(+5.78%)
Oct 02, 2003 12.06 12.25 12.02 12.12 373,900 -0.09(-0.74%)
Oct 01, 2003 11.85 12.28 11.84 12.21 441,900 +0.51(+4.36%)
Sep 30, 2003 11.90 11.90 11.60 11.70 411,200 -0.37(-3.07%)
Sep 29, 2003 12.08 12.12 11.91 12.07 316,100 +0.16(+1.34%)
Sep 26, 2003 11.91 11.98 11.78 11.91 400,000 +0.00(+0.00%)
Sep 25, 2003 12.11 12.13 11.88 11.91 569,100 -0.19(-1.57%)
Sep 24, 2003 12.48 12.48 12.07 12.10 617,900 -0.56(-4.42%)
Sep 23, 2003 12.61 12.70 12.49 12.66 551,800 -0.19(-1.48%)
Sep 22, 2003 13.60 12.99 12.73 12.85 658,800 -0.75(-5.51%)
Sep 19, 2003 13.71 13.65 13.44 13.60 341,800 -0.11(-0.80%)
Sep 18, 2003 13.55 13.74 13.51 13.71 408,600 +0.39(+2.93%)
Sep 17, 2003 13.18 13.39 13.27 13.32 404,500 +0.14(+1.06%)
Sep 16, 2003 13.06 13.20 12.94 13.18 573,800 +0.12(+0.92%)
Sep 15, 2003 13.21 13.22 13.05 13.06 154,400 -0.07(-0.53%)
Sep 12, 2003 13.22 13.22 12.95 13.13 360,300 -0.11(-0.83%)
Sep 11, 2003 13.08 13.35 13.08 13.24 370,100 +0.20(+1.53%)
Sep 10, 2003 13.11 13.25 13.03 13.04 287,800 -0.40(-2.98%)
Sep 09, 2003 13.44 13.54 13.40 13.44 247,100 -0.10(-0.74%)
Sep 08, 2003 13.35 13.63 13.30 13.54 471,400 +0.45(+3.44%)
Sep 05, 2003 13.15 13.27 13.06 13.09 291,700 -0.04(-0.30%)
Sep 04, 2003 13.17 13.20 13.01 13.13 570,100 +0.05(+0.38%)
Sep 03, 2003 12.94 13.20 12.91 13.08 518,600 +0.26(+2.03%)
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.