Aegon N.V. (NY: AEG )

4.160 USD -0.230 (-5.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 14.55 14.59 14.33 14.38 476,000 -0.15(-1.03%)
Feb 25, 2005 14.39 14.55 14.34 14.53 435,300 +0.22(+1.54%)
Feb 24, 2005 14.14 14.33 14.13 14.31 624,000 +0.36(+2.58%)
Feb 23, 2005 13.89 14.02 13.85 13.95 459,400 +0.17(+1.23%)
Feb 22, 2005 13.76 13.95 13.73 13.78 680,700 +0.39(+2.91%)
Feb 18, 2005 13.42 13.50 13.34 13.39 313,600 -0.09(-0.67%)
Feb 17, 2005 13.48 13.53 13.41 13.48 346,500 +0.09(+0.67%)
Feb 16, 2005 13.43 13.48 13.33 13.39 347,700 -0.15(-1.11%)
Feb 15, 2005 13.48 13.59 13.46 13.54 368,000 +0.07(+0.52%)
Feb 14, 2005 13.42 13.50 13.39 13.47 262,500 +0.15(+1.13%)
Feb 11, 2005 13.20 13.34 13.17 13.32 314,800 +0.10(+0.76%)
Feb 10, 2005 13.24 13.26 13.14 13.22 407,500 -0.07(-0.53%)
Feb 09, 2005 13.38 13.39 13.27 13.29 600,300 -0.30(-2.21%)
Feb 08, 2005 13.44 13.61 13.38 13.59 460,400 +0.03(+0.22%)
Feb 07, 2005 13.68 13.70 13.50 13.56 340,500 -0.14(-1.02%)
Feb 04, 2005 13.52 13.72 13.50 13.70 263,900 +0.00(+0.00%)
Feb 03, 2005 13.56 13.70 13.50 13.70 344,800 -0.10(-0.72%)
Feb 02, 2005 13.78 13.83 13.73 13.80 265,300 +0.08(+0.58%)
Feb 01, 2005 13.60 13.78 13.53 13.72 332,800 +0.15(+1.11%)
Jan 31, 2005 13.52 13.59 13.46 13.57 367,900 +0.28(+2.11%)
Jan 28, 2005 13.34 13.34 13.20 13.29 343,000 -0.01(-0.08%)
Jan 27, 2005 13.32 13.39 13.24 13.30 370,800 -0.12(-0.89%)
Jan 26, 2005 13.47 13.51 13.33 13.42 293,400 +0.03(+0.22%)
Jan 25, 2005 13.40 13.48 13.33 13.39 308,200 +0.20(+1.52%)
Jan 24, 2005 13.32 13.35 13.19 13.19 307,000 -0.04(-0.30%)
Jan 21, 2005 13.27 13.33 13.19 13.23 412,800 +0.01(+0.08%)
Jan 20, 2005 13.28 13.34 13.13 13.22 417,100 -0.04(-0.30%)
Jan 19, 2005 13.45 13.47 13.26 13.26 277,700 -0.22(-1.63%)
Jan 18, 2005 13.32 13.50 13.21 13.48 476,600 +0.04(+0.30%)
Jan 14, 2005 13.42 13.45 13.31 13.44 353,600 -0.07(-0.52%)
Jan 13, 2005 13.54 13.61 13.46 13.51 398,900 -0.33(-2.38%)
Jan 12, 2005 13.67 13.88 13.62 13.84 415,100 +0.17(+1.24%)
Jan 11, 2005 13.78 13.80 13.64 13.67 372,900 -0.17(-1.23%)
Jan 10, 2005 13.83 14.00 13.80 13.84 393,500 +0.06(+0.44%)
Jan 07, 2005 14.08 14.10 13.76 13.78 515,500 -0.17(-1.22%)
Jan 06, 2005 13.98 14.04 13.85 13.95 473,900 +0.25(+1.82%)
Jan 05, 2005 13.80 13.92 13.70 13.70 489,500 +0.14(+1.03%)
Jan 04, 2005 13.82 13.89 13.53 13.56 445,900 -0.10(-0.73%)
Jan 03, 2005 13.70 13.82 13.59 13.66 405,300 -0.05(-0.36%)
Dec 31, 2004 13.64 13.79 13.64 13.71 200,500 -0.03(-0.22%)
Dec 30, 2004 13.64 13.78 13.63 13.74 285,600 +0.02(+0.15%)
Dec 29, 2004 13.65 13.77 13.63 13.72 276,700 -0.06(-0.44%)
Dec 28, 2004 13.72 13.84 13.68 13.78 309,600 -0.02(-0.14%)
Dec 27, 2004 13.78 13.93 13.77 13.80 360,800 -0.07(-0.50%)
Dec 23, 2004 13.75 13.93 13.75 13.87 323,800 +0.13(+0.95%)
Dec 22, 2004 13.63 13.80 13.61 13.74 397,900 +0.09(+0.66%)
Dec 21, 2004 13.56 13.65 13.49 13.65 282,600 +0.14(+1.04%)
Dec 20, 2004 13.51 13.60 13.40 13.51 788,200 +0.15(+1.12%)
Dec 17, 2004 13.25 13.42 13.23 13.36 790,200 -0.13(-0.96%)
Dec 16, 2004 13.48 13.55 13.40 13.49 940,600 -0.02(-0.15%)
Dec 15, 2004 13.52 13.60 13.49 13.51 1,050,400 -0.09(-0.66%)
Dec 14, 2004 13.50 13.64 13.49 13.60 429,400 +0.02(+0.15%)
Dec 13, 2004 13.43 13.64 13.40 13.58 800,400 +0.45(+3.43%)
Dec 10, 2004 13.10 13.16 13.03 13.13 344,300 -0.09(-0.68%)
Dec 09, 2004 13.12 13.26 12.95 13.22 570,500 -0.09(-0.68%)
Dec 08, 2004 13.31 13.38 13.19 13.31 297,600 +0.14(+1.06%)
Dec 07, 2004 13.41 13.45 13.16 13.17 391,700 -0.17(-1.27%)
Dec 06, 2004 13.28 13.40 13.22 13.34 420,300 +0.06(+0.45%)
Dec 03, 2004 13.26 13.34 13.17 13.28 534,400 +0.28(+2.15%)
Dec 02, 2004 12.92 13.11 12.89 13.00 778,900 +0.30(+2.36%)
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.