Aegon N.V. ADR (NY: AEG )

5.000 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.07 12.11 11.96 12.07 126,800 -0.10(-0.82%)
May 27, 2004 12.10 12.22 12.05 12.17 381,700 +0.35(+2.96%)
May 26, 2004 11.83 11.88 11.67 11.82 335,300 -0.10(-0.84%)
May 25, 2004 11.58 11.93 11.56 11.92 622,300 +0.34(+2.94%)
May 24, 2004 11.55 11.63 11.45 11.58 360,100 +0.29(+2.57%)
May 21, 2004 11.25 11.35 11.15 11.29 473,200 +0.05(+0.44%)
May 20, 2004 11.22 11.31 11.17 11.24 371,100 -0.12(-1.06%)
May 19, 2004 11.61 11.64 11.35 11.36 409,000 +0.02(+0.18%)
May 18, 2004 11.18 11.36 11.16 11.34 383,200 +0.14(+1.25%)
May 17, 2004 11.20 11.28 11.05 11.20 560,300 -0.27(-2.35%)
May 14, 2004 11.45 11.59 11.37 11.47 469,400 +0.02(+0.17%)
May 13, 2004 11.13 11.56 11.05 11.45 817,600 -0.15(-1.29%)
May 12, 2004 11.65 11.65 11.29 11.60 1,001,800 -0.76(-6.15%)
May 11, 2004 12.41 12.45 12.28 12.36 192,000 -0.01(-0.08%)
May 10, 2004 12.44 12.45 12.21 12.37 300,900 -0.19(-1.51%)
May 07, 2004 12.59 12.80 12.51 12.56 361,000 -0.26(-2.03%)
May 06, 2004 12.90 12.96 12.64 12.82 388,900 -0.36(-2.73%)
May 05, 2004 13.11 13.28 13.09 13.18 315,300 +0.04(+0.30%)
May 04, 2004 13.07 13.23 12.95 13.14 298,100 +0.09(+0.69%)
May 03, 2004 12.97 13.21 12.97 13.05 368,200 +0.11(+0.85%)
Apr 30, 2004 12.96 13.08 12.87 12.94 208,600 -0.01(-0.08%)
Apr 29, 2004 13.12 13.18 12.80 12.95 321,300 -0.15(-1.15%)
Apr 28, 2004 13.33 13.33 13.07 13.10 506,900 -0.46(-3.39%)
Apr 27, 2004 13.54 13.67 13.51 13.56 187,000 -0.01(-0.07%)
Apr 26, 2004 13.68 13.74 13.51 13.57 233,600 -0.13(-0.95%)
Apr 23, 2004 13.63 13.74 13.47 13.70 518,300 +0.07(+0.51%)
Apr 22, 2004 13.52 13.79 13.39 13.63 481,000 +0.11(+0.81%)
Apr 21, 2004 13.50 13.63 13.42 13.52 390,000 +0.00(+0.00%)
Apr 20, 2004 13.71 13.84 13.47 13.52 324,900 +0.00(+0.00%)
Apr 19, 2004 13.50 13.60 13.40 13.52 372,700 +0.06(+0.45%)
Apr 16, 2004 13.46 13.59 13.40 13.46 358,000 +0.01(+0.07%)
Apr 15, 2004 13.58 13.62 13.29 13.45 416,700 +0.09(+0.67%)
Apr 14, 2004 13.09 13.40 13.09 13.36 358,100 -0.02(-0.15%)
Apr 13, 2004 13.64 13.68 13.31 13.38 284,600 -0.14(-1.04%)
Apr 12, 2004 13.35 13.57 13.35 13.52 239,700 +0.08(+0.60%)
Apr 08, 2004 13.59 13.63 13.40 13.44 303,100 -0.11(-0.81%)
Apr 07, 2004 13.54 13.69 13.45 13.55 257,500 -0.06(-0.44%)
Apr 06, 2004 13.68 13.70 13.50 13.61 300,000 -0.07(-0.51%)
Apr 05, 2004 13.57 13.83 13.54 13.68 402,600 -0.08(-0.58%)
Apr 02, 2004 13.60 13.80 13.55 13.76 535,300 +0.60(+4.56%)
Apr 01, 2004 13.00 13.23 12.97 13.16 331,400 +0.31(+2.41%)
Mar 31, 2004 12.92 12.93 12.71 12.85 509,300 -0.08(-0.62%)
Mar 30, 2004 12.75 13.00 12.70 12.93 294,300 -0.14(-1.07%)
Mar 29, 2004 12.90 13.14 12.87 13.07 653,100 +0.47(+3.73%)
Mar 26, 2004 12.73 12.73 12.49 12.60 623,800 -0.33(-2.55%)
Mar 25, 2004 12.62 12.97 12.60 12.93 442,800 +0.59(+4.78%)
Mar 24, 2004 12.45 12.47 12.14 12.34 439,900 -0.34(-2.68%)
Mar 23, 2004 12.68 12.76 12.55 12.68 362,800 +0.18(+1.44%)
Mar 22, 2004 12.53 12.59 12.41 12.50 586,700 -0.13(-1.03%)
Mar 19, 2004 12.66 12.82 12.55 12.63 861,300 -0.35(-2.70%)
Mar 18, 2004 12.97 13.06 12.83 12.98 623,200 -0.17(-1.29%)
Mar 17, 2004 13.12 13.20 12.95 13.15 428,600 +0.21(+1.62%)
Mar 16, 2004 13.05 13.12 12.80 12.94 451,500 +0.00(+0.00%)
Mar 15, 2004 13.29 13.29 12.76 12.94 725,400 -0.70(-5.13%)
Mar 12, 2004 13.52 13.66 13.41 13.64 482,400 +0.21(+1.56%)
Mar 11, 2004 13.63 13.71 13.35 13.43 490,600 -0.40(-2.89%)
Mar 10, 2004 13.95 14.03 13.82 13.83 570,000 -0.49(-3.42%)
Mar 09, 2004 14.49 14.57 14.26 14.32 447,800 -0.26(-1.78%)
Mar 08, 2004 14.66 14.75 14.55 14.58 357,900 -0.18(-1.22%)
Mar 05, 2004 14.73 14.95 14.66 14.76 278,800 -0.18(-1.20%)
Mar 04, 2004 14.84 14.99 14.83 14.94 212,400 +0.21(+1.43%)
Mar 03, 2004 14.62 14.79 14.50 14.73 343,100 +0.19(+1.31%)
Mar 02, 2004 14.55 14.67 14.35 14.54 548,800 -0.21(-1.42%)
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.