Aegon N.V. (NY: AEG )

4.840 USD -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.28 18.32 18.03 18.16 433,000 -0.18(-0.98%)
Nov 29, 2006 18.19 18.37 18.18 18.34 396,800 -0.06(-0.33%)
Nov 28, 2006 18.18 18.42 18.17 18.40 278,500 +0.16(+0.88%)
Nov 27, 2006 18.26 18.37 18.19 18.24 482,000 -0.16(-0.87%)
Nov 24, 2006 18.40 18.48 18.36 18.40 175,500 -0.16(-0.86%)
Nov 22, 2006 18.48 18.60 18.32 18.56 303,500 +0.06(+0.32%)
Nov 21, 2006 18.48 18.58 18.45 18.50 303,100 +0.25(+1.37%)
Nov 20, 2006 18.28 18.34 18.20 18.25 413,500 -0.02(-0.11%)
Nov 17, 2006 18.11 18.29 18.03 18.27 482,800 -0.20(-1.08%)
Nov 16, 2006 18.50 18.54 18.37 18.47 365,800 -0.05(-0.27%)
Nov 15, 2006 18.46 18.57 18.42 18.52 454,500 -0.24(-1.28%)
Nov 14, 2006 18.79 18.84 18.57 18.76 174,600 +0.02(+0.11%)
Nov 13, 2006 18.66 18.80 18.64 18.74 257,500 +0.09(+0.48%)
Nov 10, 2006 18.60 18.72 18.55 18.65 449,000 +0.10(+0.54%)
Nov 09, 2006 18.59 18.68 18.45 18.55 419,700 -0.42(-2.21%)
Nov 08, 2006 18.87 19.06 18.83 18.97 395,100 +0.22(+1.17%)
Nov 07, 2006 18.85 18.96 18.74 18.75 359,800 -0.03(-0.16%)
Nov 06, 2006 18.65 18.80 18.65 18.78 429,200 +0.58(+3.19%)
Nov 03, 2006 18.21 18.33 18.13 18.20 341,800 +0.04(+0.22%)
Nov 02, 2006 18.22 18.30 18.13 18.16 379,800 -0.14(-0.77%)
Nov 01, 2006 18.50 18.56 18.25 18.30 518,100 -0.07(-0.38%)
Oct 31, 2006 18.48 18.50 18.25 18.37 311,200 +0.02(+0.11%)
Oct 30, 2006 18.31 18.42 18.21 18.35 309,600 -0.15(-0.81%)
Oct 27, 2006 18.64 18.65 18.43 18.50 231,600 -0.24(-1.28%)
Oct 26, 2006 18.66 18.79 18.54 18.74 293,100 +0.07(+0.37%)
Oct 25, 2006 18.50 18.70 18.50 18.67 269,900 +0.17(+0.92%)
Oct 24, 2006 18.48 18.59 18.44 18.50 263,900 +0.03(+0.16%)
Oct 23, 2006 18.19 18.50 18.15 18.47 299,500 -0.01(-0.05%)
Oct 20, 2006 18.46 18.51 18.32 18.48 369,600 -0.01(-0.05%)
Oct 19, 2006 18.38 18.53 18.38 18.49 213,800 +0.18(+0.98%)
Oct 18, 2006 18.42 18.50 18.23 18.31 246,100 -0.03(-0.16%)
Oct 17, 2006 18.44 18.44 18.20 18.34 211,000 -0.30(-1.61%)
Oct 16, 2006 18.52 18.64 18.50 18.64 231,300 +0.03(+0.16%)
Oct 13, 2006 18.52 18.67 18.48 18.61 169,000 -0.09(-0.48%)
Oct 12, 2006 18.56 18.70 18.56 18.70 197,900 +0.18(+0.97%)
Oct 11, 2006 18.34 18.59 18.30 18.52 235,500 -0.07(-0.38%)
Oct 10, 2006 18.56 18.59 18.45 18.59 190,500 -0.02(-0.11%)
Oct 09, 2006 18.47 18.62 18.45 18.61 187,300 +0.01(+0.05%)
Oct 06, 2006 18.81 18.60 18.40 18.60 374,100 -0.20(-1.06%)
Oct 05, 2006 18.79 18.80 18.67 18.80 211,200 -0.10(-0.53%)
Oct 04, 2006 18.58 18.91 18.56 18.90 214,000 +0.21(+1.12%)
Oct 03, 2006 18.63 18.75 18.54 18.69 272,400 -0.03(-0.16%)
Oct 02, 2006 18.67 18.80 18.66 18.72 252,700 -0.05(-0.27%)
Sep 29, 2006 18.75 18.81 18.71 18.77 332,600 +0.03(+0.16%)
Sep 28, 2006 18.68 18.74 18.53 18.74 183,400 +0.08(+0.43%)
Sep 27, 2006 18.54 18.72 18.53 18.66 426,900 +0.15(+0.81%)
Sep 26, 2006 18.28 18.53 18.28 18.51 431,500 +0.28(+1.54%)
Sep 25, 2006 18.12 18.26 17.96 18.23 398,900 +0.18(+1.00%)
Sep 22, 2006 18.13 18.15 17.98 18.05 213,800 -0.18(-0.99%)
Sep 21, 2006 18.30 18.36 18.17 18.23 266,400 +0.05(+0.28%)
Sep 20, 2006 18.00 18.22 17.99 18.18 208,100 +0.38(+2.13%)
Sep 19, 2006 17.94 17.94 17.67 17.80 332,500 -0.37(-2.04%)
Sep 18, 2006 18.10 18.17 18.00 18.17 156,700 +0.03(+0.17%)
Sep 15, 2006 18.13 18.23 18.07 18.14 394,700 +0.18(+1.00%)
Sep 14, 2006 17.83 17.97 17.83 17.96 229,900 -0.13(-0.72%)
Sep 13, 2006 18.04 18.17 17.99 18.09 406,500 +0.19(+1.06%)
Sep 12, 2006 17.85 17.99 17.77 17.90 268,400 +0.31(+1.76%)
Sep 11, 2006 17.45 17.63 17.41 17.59 188,900 +0.04(+0.23%)
Sep 08, 2006 17.45 17.55 17.37 17.55 298,600 +0.19(+1.09%)
Sep 07, 2006 17.30 17.48 17.23 17.36 254,400 -0.31(-1.75%)
Sep 06, 2006 17.68 17.72 17.58 17.67 239,000 -0.29(-1.61%)
Sep 05, 2006 17.88 17.99 17.80 17.96 158,300 -0.11(-0.61%)
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.