Aegon N.V. ADR (NY: AEG )

4.600 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.550 4.550 4.520 4.530 727,000 -0.03(-0.66%)
Dec 30, 2019 4.580 4.580 4.550 4.560 1,523,905 +0.01(+0.22%)
Dec 27, 2019 4.540 4.560 4.520 4.550 2,334,800 +0.04(+0.89%)
Dec 26, 2019 4.500 4.530 4.500 4.510 540,191 +0.02(+0.45%)
Dec 24, 2019 4.500 4.515 4.490 4.490 340,400 -0.03(-0.66%)
Dec 23, 2019 4.540 4.540 4.510 4.520 1,043,232 -0.01(-0.22%)
Dec 20, 2019 4.600 4.610 4.530 4.530 1,473,400 -0.09(-1.95%)
Dec 19, 2019 4.630 4.640 4.620 4.620 838,734 -0.01(-0.22%)
Dec 18, 2019 4.640 4.650 4.620 4.630 813,260 -0.06(-1.28%)
Dec 17, 2019 4.680 4.700 4.670 4.690 1,286,846 +0.06(+1.30%)
Dec 16, 2019 4.650 4.670 4.630 4.630 982,668 +0.02(+0.43%)
Dec 13, 2019 4.630 4.680 4.590 4.610 1,662,300 +0.01(+0.22%)
Dec 12, 2019 4.510 4.600 4.500 4.600 2,276,268 +0.15(+3.37%)
Dec 11, 2019 4.450 4.460 4.430 4.450 749,224 +0.01(+0.23%)
Dec 10, 2019 4.460 4.480 4.435 4.440 1,383,905 -0.03(-0.67%)
Dec 09, 2019 4.460 4.490 4.455 4.470 848,687 +0.01(+0.22%)
Dec 06, 2019 4.470 4.480 4.450 4.460 793,200 +0.05(+1.13%)
Dec 05, 2019 4.430 4.440 4.400 4.410 1,150,332 +0.02(+0.46%)
Dec 04, 2019 4.390 4.435 4.380 4.390 1,389,414 +0.05(+1.15%)
Dec 03, 2019 4.340 4.350 4.305 4.340 1,770,525 -0.09(-2.03%)
Dec 02, 2019 4.480 4.490 4.430 4.430 1,408,224 -0.04(-0.89%)
Nov 29, 2019 4.480 4.480 4.460 4.470 489,700 -0.01(-0.22%)
Nov 27, 2019 4.470 4.480 4.450 4.480 802,500 +0.03(+0.67%)
Nov 26, 2019 4.470 4.470 4.430 4.450 1,100,949 -0.07(-1.55%)
Nov 25, 2019 4.490 4.520 4.480 4.520 901,608 +0.00(+0.00%)
Nov 22, 2019 4.490 4.530 4.490 4.520 771,700 +0.04(+0.89%)
Nov 21, 2019 4.470 4.490 4.450 4.480 1,001,421 +0.01(+0.22%)
Nov 20, 2019 4.480 4.510 4.450 4.470 1,637,733 -0.10(-2.19%)
Nov 19, 2019 4.610 4.620 4.560 4.570 899,640 -0.01(-0.22%)
Nov 18, 2019 4.570 4.590 4.550 4.580 1,082,421 -0.04(-0.87%)
Nov 15, 2019 4.620 4.630 4.590 4.620 1,382,900 +0.05(+1.09%)
Nov 14, 2019 4.560 4.580 4.550 4.570 950,621 +0.00(+0.00%)
Nov 13, 2019 4.590 4.600 4.560 4.570 1,233,395 -0.09(-1.93%)
Nov 12, 2019 4.650 4.690 4.630 4.660 1,841,906 +0.05(+1.08%)
Nov 11, 2019 4.590 4.630 4.580 4.610 3,095,924 -0.01(-0.22%)
Nov 08, 2019 4.610 4.630 4.580 4.620 1,211,200 -0.01(-0.22%)
Nov 07, 2019 4.660 4.670 4.630 4.630 1,137,444 +0.01(+0.22%)
Nov 06, 2019 4.620 4.630 4.590 4.620 1,882,075 +0.05(+1.09%)
Nov 05, 2019 4.550 4.590 4.540 4.570 2,158,223 +0.08(+1.78%)
Nov 04, 2019 4.490 4.500 4.470 4.490 1,277,587 +0.07(+1.58%)
Nov 01, 2019 4.370 4.420 4.360 4.420 1,223,600 +0.10(+2.31%)
Oct 31, 2019 4.340 4.350 4.280 4.320 1,375,011 -0.05(-1.14%)
Oct 30, 2019 4.360 4.385 4.320 4.370 1,266,518 -0.04(-0.91%)
Oct 29, 2019 4.430 4.470 4.400 4.410 1,468,640 -0.03(-0.68%)
Oct 28, 2019 4.430 4.450 4.420 4.440 955,106 +0.03(+0.68%)
Oct 25, 2019 4.380 4.430 4.370 4.410 1,751,000 -0.02(-0.45%)
Oct 24, 2019 4.500 4.500 4.400 4.430 1,912,143 -0.04(-0.89%)
Oct 23, 2019 4.450 4.470 4.425 4.470 1,476,283 +0.07(+1.59%)
Oct 22, 2019 4.340 4.430 4.330 4.400 1,814,691 +0.05(+1.15%)
Oct 21, 2019 4.370 4.400 4.350 4.350 794,400 +0.01(+0.23%)
Oct 18, 2019 4.290 4.340 4.290 4.340 1,459,400 +0.09(+2.12%)
Oct 17, 2019 4.310 4.320 4.240 4.250 1,805,075 -0.01(-0.23%)
Oct 16, 2019 4.260 4.295 4.260 4.260 1,680,546 -0.01(-0.23%)
Oct 15, 2019 4.200 4.305 4.198 4.270 1,822,690 +0.07(+1.67%)
Oct 14, 2019 4.180 4.220 4.170 4.200 968,242 -0.04(-0.94%)
Oct 11, 2019 4.250 4.280 4.210 4.240 3,342,500 +0.10(+2.42%)
Oct 10, 2019 4.100 4.150 4.090 4.140 1,962,099 +0.14(+3.50%)
Oct 09, 2019 3.990 4.010 3.970 4.000 1,939,496 +0.05(+1.27%)
Oct 08, 2019 3.980 4.010 3.950 3.950 3,348,100 -0.09(-2.23%)
Oct 07, 2019 4.080 4.090 4.040 4.040 1,526,011 +0.00(+0.00%)
Oct 04, 2019 4.010 4.050 3.990 4.040 1,328,400 +0.02(+0.50%)
Oct 03, 2019 4.000 4.030 3.940 4.020 2,111,981 +0.04(+1.01%)
Oct 02, 2019 4.030 4.050 3.950 3.980 1,672,950 -0.09(-2.21%)
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.