Aegon N.V. (NY: AEG )

4.620 USD -0.090 (-1.91%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.460 7.540 7.420 7.540 450,071 -0.06(-0.79%)
Aug 28, 2009 7.760 7.770 7.500 7.600 520,797 -0.10(-1.30%)
Aug 27, 2009 7.620 7.730 7.420 7.700 533,372 -0.05(-0.65%)
Aug 26, 2009 7.750 7.790 7.630 7.750 609,369 +0.05(+0.65%)
Aug 25, 2009 7.820 7.860 7.689 7.700 755,793 +0.15(+1.99%)
Aug 24, 2009 7.710 7.780 7.540 7.550 565,502 -0.11(-1.44%)
Aug 21, 2009 7.570 7.680 7.550 7.660 945,332 +0.28(+3.79%)
Aug 20, 2009 7.360 7.440 7.330 7.380 630,716 -0.01(-0.14%)
Aug 19, 2009 7.270 7.482 7.240 7.390 831,212 +0.00(+0.00%)
Aug 18, 2009 7.150 7.400 7.150 7.390 693,642 +0.30(+4.23%)
Aug 17, 2009 7.150 7.160 6.990 7.090 991,576 -0.44(-5.84%)
Aug 14, 2009 7.570 7.580 7.350 7.530 1,309,237 -0.17(-2.21%)
Aug 13, 2009 7.610 7.763 7.530 7.700 1,771,843 -0.51(-6.21%)
Aug 12, 2009 7.770 8.220 7.740 8.210 784,452 +0.41(+5.26%)
Aug 11, 2009 7.810 7.940 7.760 7.800 1,269,550 -0.54(-6.47%)
Aug 10, 2009 8.230 8.440 8.200 8.340 545,021 +0.02(+0.24%)
Aug 07, 2009 8.340 8.430 8.230 8.320 961,948 +0.22(+2.72%)
Aug 06, 2009 8.170 8.210 7.980 8.100 754,317 +0.10(+1.25%)
Aug 05, 2009 8.080 8.080 7.790 8.000 799,407 +0.10(+1.27%)
Aug 04, 2009 7.870 7.960 7.790 7.900 635,808 +0.05(+0.64%)
Aug 03, 2009 7.730 7.900 7.690 7.850 755,196 +0.44(+5.94%)
Jul 31, 2009 7.240 7.430 7.150 7.410 813,483 +0.39(+5.56%)
Jul 30, 2009 6.960 7.138 6.900 7.020 780,241 +0.27(+4.00%)
Jul 29, 2009 6.830 6.850 6.680 6.750 605,240 +0.03(+0.45%)
Jul 28, 2009 6.710 6.810 6.520 6.720 632,269 -0.27(-3.86%)
Jul 27, 2009 7.090 7.130 6.920 6.990 771,771 +0.11(+1.60%)
Jul 24, 2009 6.850 6.962 6.770 6.880 880 -0.01(-0.15%)
Jul 23, 2009 6.640 6.980 6.640 6.890 1,062,704 +0.38(+5.84%)
Jul 22, 2009 6.420 6.617 6.410 6.510 438,828 -0.06(-0.91%)
Jul 21, 2009 6.750 6.780 6.460 6.570 664,372 -0.02(-0.30%)
Jul 20, 2009 6.530 6.600 6.500 6.590 489,060 +0.31(+4.94%)
Jul 17, 2009 6.320 6.370 6.220 6.280 432,944 -0.08(-1.26%)
Jul 16, 2009 6.330 6.420 6.214 6.360 602,831 +0.19(+3.08%)
Jul 15, 2009 6.010 6.240 6.010 6.170 592,997 +0.51(+9.01%)
Jul 14, 2009 5.740 5.780 5.630 5.660 350,153 +0.06(+1.07%)
Jul 13, 2009 5.430 5.630 5.422 5.600 434,250 +0.37(+7.07%)
Jul 10, 2009 5.200 5.320 5.130 5.230 583,460 -0.23(-4.21%)
Jul 09, 2009 5.520 5.520 5.400 5.460 508,935 +0.12(+2.25%)
Jul 08, 2009 5.480 5.480 5.200 5.340 849,880 -0.11(-2.02%)
Jul 07, 2009 5.700 5.740 5.430 5.450 515,071 -0.32(-5.55%)
Jul 06, 2009 5.700 5.770 5.610 5.770 506,232 -0.27(-4.47%)
Jul 02, 2009 6.150 6.160 5.910 6.040 528,925 -0.31(-4.88%)
Jul 01, 2009 6.320 6.460 6.300 6.350 539,118 +0.19(+3.08%)
Jun 30, 2009 6.300 6.300 6.060 6.160 920,076 +0.06(+0.98%)
Jun 29, 2009 6.000 6.130 5.980 6.100 423,011 +0.12(+2.01%)
Jun 26, 2009 5.990 6.030 5.890 5.980 605,136 +0.07(+1.18%)
Jun 25, 2009 5.650 5.910 5.630 5.910 1,708,581 +0.26(+4.60%)
Jun 24, 2009 5.650 5.820 5.620 5.650 765,502 +0.29(+5.41%)
Jun 23, 2009 5.430 5.560 5.230 5.360 1,312,682 -0.05(-0.92%)
Jun 22, 2009 5.580 5.590 5.360 5.410 1,122,667 -0.84(-13.44%)
Jun 19, 2009 5.940 6.250 5.800 6.250 724,837 +0.39(+6.66%)
Jun 18, 2009 5.720 5.960 5.670 5.860 1,069,617 +0.33(+5.97%)
Jun 17, 2009 5.610 5.650 5.400 5.530 913,767 -0.12(-2.12%)
Jun 16, 2009 5.910 5.940 5.650 5.650 738,114 -0.41(-6.77%)
Jun 15, 2009 6.240 6.240 5.950 6.060 768,919 -0.54(-8.18%)
Jun 12, 2009 6.570 6.660 6.530 6.600 471,481 -0.04(-0.60%)
Jun 11, 2009 6.610 6.810 6.590 6.640 522,699 +0.03(+0.45%)
Jun 10, 2009 6.780 6.800 6.470 6.610 580,791 -0.12(-1.78%)
Jun 09, 2009 6.670 6.750 6.580 6.730 377,689 +0.15(+2.28%)
Jun 08, 2009 6.540 6.610 6.420 6.580 355,010 -0.05(-0.75%)
Jun 05, 2009 6.920 6.950 6.600 6.630 576,826 -0.08(-1.19%)
Jun 04, 2009 6.400 6.710 6.330 6.710 518,358 +0.37(+5.84%)
Jun 03, 2009 6.400 6.420 6.220 6.340 519,139 -0.31(-4.66%)
Jun 02, 2009 6.370 6.650 6.350 6.650 1,097,853 +0.20(+3.10%)
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.