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 (%)
Jul 30, 2004 11.38 11.40 11.28 11.34 145,900 -0.06(-0.53%)
Jul 29, 2004 11.37 11.47 11.30 11.40 210,400 +0.00(+0.00%)
Jul 28, 2004 11.39 11.47 11.19 11.40 430,800 +0.07(+0.62%)
Jul 27, 2004 11.22 11.36 11.20 11.33 304,700 +0.25(+2.26%)
Jul 26, 2004 11.20 11.23 11.04 11.08 215,600 -0.12(-1.07%)
Jul 23, 2004 11.27 11.29 11.15 11.20 1,215,200 -0.27(-2.35%)
Jul 22, 2004 11.46 11.52 11.32 11.47 307,100 -0.06(-0.52%)
Jul 21, 2004 11.68 11.79 11.53 11.53 711,200 +0.06(+0.52%)
Jul 20, 2004 11.38 11.50 11.33 11.47 494,100 +0.06(+0.53%)
Jul 19, 2004 11.28 11.44 11.25 11.41 446,000 +0.01(+0.09%)
Jul 16, 2004 11.58 11.59 11.37 11.40 215,500 +0.05(+0.44%)
Jul 15, 2004 11.51 11.53 11.30 11.35 273,800 -0.24(-2.07%)
Jul 14, 2004 11.51 11.69 11.50 11.59 166,400 -0.11(-0.94%)
Jul 13, 2004 11.71 11.73 11.60 11.70 353,900 -0.10(-0.85%)
Jul 12, 2004 11.76 11.82 11.72 11.80 187,500 +0.01(+0.08%)
Jul 09, 2004 11.70 11.83 11.67 11.79 307,600 +0.16(+1.38%)
Jul 08, 2004 11.71 11.75 11.62 11.63 316,700 -0.17(-1.44%)
Jul 07, 2004 11.75 11.86 11.72 11.80 177,800 +0.04(+0.34%)
Jul 06, 2004 11.80 11.80 11.70 11.76 461,900 -0.48(-3.92%)
Jul 02, 2004 12.22 12.29 12.15 12.24 279,800 +0.11(+0.91%)
Jul 01, 2004 12.33 12.34 12.05 12.13 397,600 +0.01(+0.08%)
Jun 30, 2004 12.24 12.28 11.99 12.12 324,000 +0.11(+0.92%)
Jun 29, 2004 11.98 12.07 11.96 12.01 182,100 +0.00(+0.00%)
Jun 28, 2004 12.18 12.21 11.94 12.01 336,600 +0.18(+1.52%)
Jun 25, 2004 11.87 11.94 11.80 11.83 317,800 +0.03(+0.25%)
Jun 24, 2004 11.73 11.91 11.69 11.80 310,600 +0.20(+1.72%)
Jun 23, 2004 11.55 11.67 11.40 11.60 650,300 -0.07(-0.60%)
Jun 22, 2004 11.61 11.74 11.52 11.67 313,200 -0.06(-0.51%)
Jun 21, 2004 11.83 11.88 11.72 11.73 188,100 -0.05(-0.42%)
Jun 18, 2004 11.73 11.85 11.69 11.78 145,100 -0.11(-0.93%)
Jun 17, 2004 11.81 11.93 11.71 11.89 210,700 +0.02(+0.17%)
Jun 16, 2004 11.96 11.96 11.83 11.87 187,500 -0.09(-0.75%)
Jun 15, 2004 11.92 12.07 11.88 11.96 320,100 +0.26(+2.22%)
Jun 14, 2004 11.78 11.78 11.65 11.70 426,200 -0.50(-4.10%)
Jun 10, 2004 12.12 12.22 12.08 12.20 338,000 +0.25(+2.09%)
Jun 09, 2004 12.16 12.17 11.95 11.95 304,500 -0.45(-3.63%)
Jun 08, 2004 12.28 12.47 12.26 12.40 335,200 -0.29(-2.29%)
Jun 07, 2004 12.61 12.70 12.50 12.69 385,000 +0.37(+3.00%)
Jun 04, 2004 12.24 12.41 12.23 12.32 298,300 +0.26(+2.16%)
Jun 03, 2004 12.06 12.14 11.97 12.06 253,100 +0.01(+0.08%)
Jun 02, 2004 11.94 12.10 11.91 12.05 277,400 +0.20(+1.69%)
Jun 01, 2004 11.82 11.85 11.68 11.85 237,000 -0.22(-1.82%)
May 28, 2004 12.07 12.11 11.96 12.07 126,800 -0.10(-0.82%)
May 27, 2004 12.10 12.22 12.05 12.17 381,700 +0.35(+2.96%)
May 26, 2004 11.83 11.88 11.67 11.82 335,300 -0.10(-0.84%)
May 25, 2004 11.58 11.93 11.56 11.92 622,300 +0.34(+2.94%)
May 24, 2004 11.55 11.63 11.45 11.58 360,100 +0.29(+2.57%)
May 21, 2004 11.25 11.35 11.15 11.29 473,200 +0.05(+0.44%)
May 20, 2004 11.22 11.31 11.17 11.24 371,100 -0.12(-1.06%)
May 19, 2004 11.61 11.64 11.35 11.36 409,000 +0.02(+0.18%)
May 18, 2004 11.18 11.36 11.16 11.34 383,200 +0.14(+1.25%)
May 17, 2004 11.20 11.28 11.05 11.20 560,300 -0.27(-2.35%)
May 14, 2004 11.45 11.59 11.37 11.47 469,400 +0.02(+0.17%)
May 13, 2004 11.13 11.56 11.05 11.45 817,600 -0.15(-1.29%)
May 12, 2004 11.65 11.65 11.29 11.60 1,001,800 -0.76(-6.15%)
May 11, 2004 12.41 12.45 12.28 12.36 192,000 -0.01(-0.08%)
May 10, 2004 12.44 12.45 12.21 12.37 300,900 -0.19(-1.51%)
May 07, 2004 12.59 12.80 12.51 12.56 361,000 -0.26(-2.03%)
May 06, 2004 12.90 12.96 12.64 12.82 388,900 -0.36(-2.73%)
May 05, 2004 13.11 13.28 13.09 13.18 315,300 +0.04(+0.30%)
May 04, 2004 13.07 13.23 12.95 13.14 298,100 +0.09(+0.69%)
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.