Aegon N.V. ADR (NY: AEG )

4.470 USD -0.130 (-2.83%)
Streaming Delayed Price Updated: 2:11 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.100 6.200 6.100 6.130 481,428 +0.04(+0.66%)
Dec 30, 2010 6.130 6.130 6.070 6.090 693,335 +0.02(+0.33%)
Dec 29, 2010 6.080 6.100 6.070 6.070 539,389 +0.01(+0.17%)
Dec 28, 2010 6.080 6.100 6.040 6.060 474,891 +0.00(+0.00%)
Dec 27, 2010 6.010 6.070 6.010 6.060 416,670 +0.03(+0.50%)
Dec 23, 2010 6.040 6.060 6.010 6.030 406,789 -0.05(-0.82%)
Dec 22, 2010 6.050 6.090 6.050 6.080 577,558 +0.03(+0.50%)
Dec 21, 2010 6.050 6.090 6.030 6.050 633,515 +0.12(+2.02%)
Dec 20, 2010 6.000 6.020 5.920 5.930 1,386,897 -0.05(-0.84%)
Dec 17, 2010 5.980 6.000 5.920 5.980 1,286,840 -0.09(-1.48%)
Dec 16, 2010 6.060 6.090 6.008 6.070 590,774 -0.04(-0.65%)
Dec 15, 2010 6.190 6.240 6.080 6.110 528,277 -0.09(-1.45%)
Dec 14, 2010 6.230 6.270 6.180 6.200 707,815 +0.02(+0.32%)
Dec 13, 2010 6.170 6.220 6.160 6.180 800,416 +0.07(+1.15%)
Dec 10, 2010 6.080 6.110 6.010 6.110 925,835 -0.03(-0.49%)
Dec 09, 2010 6.130 6.160 6.070 6.140 563,404 +0.11(+1.82%)
Dec 08, 2010 5.940 6.040 5.940 6.030 656,317 +0.10(+1.69%)
Dec 07, 2010 6.010 6.030 5.920 5.930 616,939 +0.01(+0.17%)
Dec 06, 2010 5.930 5.940 5.880 5.920 1,069,123 -0.11(-1.82%)
Dec 03, 2010 5.940 6.060 5.940 6.030 833,283 +0.07(+1.17%)
Dec 02, 2010 5.760 5.960 5.760 5.960 1,958,471 +0.08(+1.36%)
Dec 01, 2010 5.810 5.880 5.750 5.880 1,192,892 +0.35(+6.33%)
Nov 30, 2010 5.460 5.576 5.460 5.530 2,401,981 -0.18(-3.15%)
Nov 29, 2010 5.680 5.710 5.580 5.710 3,121,664 -0.12(-2.06%)
Nov 26, 2010 5.800 5.850 5.785 5.830 894,386 -0.09(-1.52%)
Nov 24, 2010 5.900 5.920 5.920 5.920 1,560,310 +0.02(+0.34%)
Nov 23, 2010 6.010 6.020 5.890 5.900 2,331,902 -0.38(-6.05%)
Nov 22, 2010 6.270 6.330 6.190 6.280 580,777 -0.14(-2.18%)
Nov 19, 2010 6.380 6.420 6.330 6.420 349,814 +0.02(+0.31%)
Nov 18, 2010 6.430 6.440 6.390 6.400 469,587 +0.15(+2.40%)
Nov 17, 2010 6.240 6.320 6.240 6.250 638,538 +0.06(+0.97%)
Nov 16, 2010 6.310 6.320 6.140 6.190 771,227 -0.13(-2.06%)
Nov 15, 2010 6.370 6.410 6.320 6.320 591,862 +0.01(+0.16%)
Nov 12, 2010 6.360 6.420 6.270 6.310 638,471 -0.02(-0.32%)
Nov 11, 2010 6.380 6.380 6.290 6.330 468,755 -0.05(-0.78%)
Nov 10, 2010 6.420 6.420 6.240 6.380 738,482 -0.01(-0.16%)
Nov 09, 2010 6.530 6.570 6.350 6.390 957,148 -0.10(-1.54%)
Nov 08, 2010 6.470 6.500 6.420 6.490 647,562 -0.05(-0.76%)
Nov 05, 2010 6.540 6.571 6.480 6.540 572,306 -0.13(-1.95%)
Nov 04, 2010 6.600 6.690 6.580 6.670 1,114,649 +0.21(+3.25%)
Nov 03, 2010 6.450 6.460 6.310 6.460 473,012 +0.03(+0.47%)
Nov 02, 2010 6.390 6.440 6.373 6.430 402,910 +0.16(+2.55%)
Nov 01, 2010 6.330 6.370 6.210 6.270 484,262 -0.04(-0.63%)
Oct 29, 2010 6.340 6.370 6.281 6.310 768,504 -0.09(-1.41%)
Oct 28, 2010 6.400 6.430 6.350 6.400 919,398 +0.12(+1.91%)
Oct 27, 2010 6.290 6.320 6.190 6.280 527,859 -0.16(-2.48%)
Oct 25, 2010 6.500 6.510 6.410 6.440 452,904 -0.03(-0.46%)
Oct 22, 2010 6.490 6.510 6.420 6.470 402,127 +0.02(+0.31%)
Oct 21, 2010 6.480 6.530 6.360 6.450 448,894 +0.00(+0.00%)
Oct 20, 2010 6.360 6.490 6.360 6.450 489,613 +0.18(+2.87%)
Oct 19, 2010 6.300 6.380 6.210 6.270 571,802 -0.20(-3.09%)
Oct 18, 2010 6.380 6.480 6.360 6.470 544,643 +0.12(+1.89%)
Oct 15, 2010 6.420 6.430 6.300 6.350 686,565 -0.05(-0.78%)
Oct 14, 2010 6.420 6.440 6.340 6.400 568,033 +0.02(+0.31%)
Oct 13, 2010 6.390 6.410 6.350 6.380 453,902 +0.11(+1.75%)
Oct 12, 2010 6.190 6.280 6.130 6.270 397,477 -0.01(-0.16%)
Oct 11, 2010 6.300 6.330 6.260 6.280 306,438 +0.03(+0.48%)
Oct 08, 2010 6.250 6.275 6.220 6.250 535,205 +0.03(+0.48%)
Oct 07, 2010 6.260 6.280 6.160 6.220 558,112 +0.01(+0.16%)
Oct 06, 2010 6.200 6.230 6.170 6.210 470,073 +0.01(+0.16%)
Oct 05, 2010 6.080 6.200 6.040 6.200 940,889 +0.25(+4.20%)
Oct 04, 2010 5.990 6.015 5.910 5.950 448,048 -0.09(-1.49%)
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.