Aegon N.V. ADR (NY: AEG )

4.670 USD -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.78 10.86 10.74 10.80 499,600 +0.10(+0.93%)
Sep 29, 2004 10.71 10.77 10.67 10.70 286,400 +0.03(+0.28%)
Sep 28, 2004 10.61 10.73 10.55 10.67 552,300 +0.10(+0.95%)
Sep 27, 2004 10.58 10.65 10.53 10.57 760,300 -0.21(-1.95%)
Sep 24, 2004 10.80 10.86 10.77 10.78 407,800 -0.10(-0.92%)
Sep 23, 2004 10.95 10.95 10.85 10.88 550,000 -0.22(-1.98%)
Sep 22, 2004 11.15 11.21 11.00 11.10 653,400 -0.27(-2.37%)
Sep 21, 2004 11.23 11.40 11.19 11.37 409,800 +0.22(+1.97%)
Sep 20, 2004 11.12 11.18 11.09 11.15 314,100 -0.12(-1.06%)
Sep 17, 2004 11.24 11.36 11.18 11.27 306,700 +0.04(+0.36%)
Sep 16, 2004 11.11 11.23 11.08 11.23 345,700 -0.08(-0.71%)
Sep 15, 2004 11.37 11.37 11.22 11.31 391,500 -0.01(-0.09%)
Sep 14, 2004 11.30 11.35 11.25 11.32 299,800 -0.04(-0.35%)
Sep 13, 2004 11.33 11.47 11.27 11.36 474,500 +0.07(+0.62%)
Sep 10, 2004 11.22 11.37 11.17 11.29 420,700 +0.13(+1.16%)
Sep 09, 2004 11.16 11.20 11.07 11.16 234,800 +0.00(+0.00%)
Sep 08, 2004 11.06 11.28 11.06 11.16 375,900 +0.00(+0.00%)
Sep 07, 2004 11.13 11.22 11.06 11.16 385,600 +0.13(+1.18%)
Sep 03, 2004 11.06 11.10 10.97 11.03 224,800 +0.03(+0.27%)
Sep 02, 2004 10.86 11.03 10.83 11.00 312,400 +0.23(+2.14%)
Sep 01, 2004 10.79 10.86 10.75 10.77 263,600 +0.03(+0.28%)
Aug 31, 2004 10.73 10.77 10.65 10.74 401,300 -0.02(-0.19%)
Aug 30, 2004 10.79 10.88 10.76 10.76 253,500 -0.06(-0.55%)
Aug 27, 2004 10.89 10.89 10.77 10.82 274,600 -0.16(-1.46%)
Aug 26, 2004 10.90 11.01 10.85 10.98 360,300 -0.03(-0.27%)
Aug 25, 2004 10.80 11.04 10.75 11.01 1,346,100 +0.26(+2.42%)
Aug 24, 2004 10.77 10.80 10.70 10.75 331,800 +0.07(+0.66%)
Aug 23, 2004 10.87 10.89 10.67 10.68 360,000 -0.01(-0.09%)
Aug 20, 2004 10.54 10.75 10.52 10.69 347,700 -0.03(-0.28%)
Aug 19, 2004 10.79 10.79 10.65 10.72 376,600 -0.04(-0.37%)
Aug 18, 2004 10.45 10.83 10.45 10.76 606,100 +0.22(+2.09%)
Aug 17, 2004 10.60 10.69 10.51 10.54 326,700 -0.05(-0.47%)
Aug 16, 2004 10.41 10.62 10.37 10.59 769,400 +0.13(+1.24%)
Aug 13, 2004 10.43 10.63 10.41 10.46 421,100 +0.05(+0.48%)
Aug 12, 2004 10.45 10.51 10.28 10.41 568,200 -0.53(-4.84%)
Aug 11, 2004 10.83 10.97 10.68 10.94 500,700 +0.03(+0.27%)
Aug 10, 2004 10.75 10.94 10.75 10.91 260,300 +0.16(+1.49%)
Aug 09, 2004 10.82 10.84 10.64 10.75 553,500 -0.12(-1.10%)
Aug 06, 2004 10.98 11.03 10.86 10.87 300,000 -0.20(-1.81%)
Aug 05, 2004 11.23 11.27 11.02 11.07 240,200 -0.07(-0.63%)
Aug 04, 2004 10.93 11.20 10.92 11.14 261,000 -0.02(-0.18%)
Aug 03, 2004 11.19 11.31 11.14 11.16 305,200 -0.09(-0.80%)
Aug 02, 2004 11.16 11.25 11.11 11.25 358,300 -0.09(-0.79%)
Jul 30, 2004 11.38 11.40 11.28 11.34 145,900 -0.06(-0.53%)
Jul 29, 2004 11.37 11.47 11.30 11.40 210,400 +0.00(+0.00%)
Jul 28, 2004 11.39 11.47 11.19 11.40 430,800 +0.07(+0.62%)
Jul 27, 2004 11.22 11.36 11.20 11.33 304,700 +0.25(+2.26%)
Jul 26, 2004 11.20 11.23 11.04 11.08 215,600 -0.12(-1.07%)
Jul 23, 2004 11.27 11.29 11.15 11.20 1,215,200 -0.27(-2.35%)
Jul 22, 2004 11.46 11.52 11.32 11.47 307,100 -0.06(-0.52%)
Jul 21, 2004 11.68 11.79 11.53 11.53 711,200 +0.06(+0.52%)
Jul 20, 2004 11.38 11.50 11.33 11.47 494,100 +0.06(+0.53%)
Jul 19, 2004 11.28 11.44 11.25 11.41 446,000 +0.01(+0.09%)
Jul 16, 2004 11.58 11.59 11.37 11.40 215,500 +0.05(+0.44%)
Jul 15, 2004 11.51 11.53 11.30 11.35 273,800 -0.24(-2.07%)
Jul 14, 2004 11.51 11.69 11.50 11.59 166,400 -0.11(-0.94%)
Jul 13, 2004 11.71 11.73 11.60 11.70 353,900 -0.10(-0.85%)
Jul 12, 2004 11.76 11.82 11.72 11.80 187,500 +0.01(+0.08%)
Jul 09, 2004 11.70 11.83 11.67 11.79 307,600 +0.16(+1.38%)
Jul 08, 2004 11.71 11.75 11.62 11.63 316,700 -0.17(-1.44%)
Jul 07, 2004 11.75 11.86 11.72 11.80 177,800 +0.04(+0.34%)
Jul 06, 2004 11.80 11.80 11.70 11.76 461,900 -0.48(-3.92%)
Jul 02, 2004 12.22 12.29 12.15 12.24 279,800 +0.11(+0.91%)
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.