Aegon N.V. ADR (NY: AEG )

4.180 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 18.95 19.06 18.94 18.95 312,500 +0.06(+0.32%)
Dec 28, 2006 18.99 19.05 18.85 18.89 218,800 -0.05(-0.26%)
Dec 27, 2006 18.86 18.95 18.84 18.94 152,200 +0.15(+0.80%)
Dec 26, 2006 18.78 18.79 18.62 18.79 88,700 +0.11(+0.59%)
Dec 22, 2006 18.84 18.85 18.60 18.68 224,200 -0.25(-1.32%)
Dec 21, 2006 19.05 19.05 18.83 18.93 468,100 +0.01(+0.05%)
Dec 20, 2006 19.09 19.12 18.90 18.92 313,800 -0.02(-0.11%)
Dec 19, 2006 18.82 18.96 18.82 18.94 284,900 +0.24(+1.28%)
Dec 18, 2006 18.68 18.76 18.63 18.70 372,400 -0.02(-0.11%)
Dec 15, 2006 18.88 18.91 18.66 18.72 377,200 -0.06(-0.32%)
Dec 14, 2006 18.76 18.83 18.72 18.78 289,300 +0.05(+0.27%)
Dec 13, 2006 18.77 18.81 18.64 18.73 452,700 +0.24(+1.30%)
Dec 12, 2006 18.42 18.52 18.35 18.49 1,090,700 +0.06(+0.33%)
Dec 11, 2006 18.23 18.47 18.23 18.43 424,600 +0.29(+1.60%)
Dec 08, 2006 18.23 18.28 18.07 18.14 423,900 -0.09(-0.49%)
Dec 07, 2006 18.38 18.41 18.15 18.23 527,900 +0.16(+0.89%)
Dec 06, 2006 18.03 18.20 17.95 18.07 459,100 -0.17(-0.93%)
Dec 05, 2006 18.05 18.25 18.01 18.24 374,300 +0.07(+0.39%)
Dec 04, 2006 18.02 18.24 18.02 18.17 327,300 +0.11(+0.61%)
Dec 01, 2006 17.94 18.23 17.88 18.06 373,300 -0.10(-0.55%)
Nov 30, 2006 18.28 18.32 18.03 18.16 433,000 -0.18(-0.98%)
Nov 29, 2006 18.19 18.37 18.18 18.34 396,800 -0.06(-0.33%)
Nov 28, 2006 18.18 18.42 18.17 18.40 278,500 +0.16(+0.88%)
Nov 27, 2006 18.26 18.37 18.19 18.24 482,000 -0.16(-0.87%)
Nov 24, 2006 18.40 18.48 18.36 18.40 175,500 -0.16(-0.86%)
Nov 22, 2006 18.48 18.60 18.32 18.56 303,500 +0.06(+0.32%)
Nov 21, 2006 18.48 18.58 18.45 18.50 303,100 +0.25(+1.37%)
Nov 20, 2006 18.28 18.34 18.20 18.25 413,500 -0.02(-0.11%)
Nov 17, 2006 18.11 18.29 18.03 18.27 482,800 -0.20(-1.08%)
Nov 16, 2006 18.50 18.54 18.37 18.47 365,800 -0.05(-0.27%)
Nov 15, 2006 18.46 18.57 18.42 18.52 454,500 -0.24(-1.28%)
Nov 14, 2006 18.79 18.84 18.57 18.76 174,600 +0.02(+0.11%)
Nov 13, 2006 18.66 18.80 18.64 18.74 257,500 +0.09(+0.48%)
Nov 10, 2006 18.60 18.72 18.55 18.65 449,000 +0.10(+0.54%)
Nov 09, 2006 18.59 18.68 18.45 18.55 419,700 -0.42(-2.21%)
Nov 08, 2006 18.87 19.06 18.83 18.97 395,100 +0.22(+1.17%)
Nov 07, 2006 18.85 18.96 18.74 18.75 359,800 -0.03(-0.16%)
Nov 06, 2006 18.65 18.80 18.65 18.78 429,200 +0.58(+3.19%)
Nov 03, 2006 18.21 18.33 18.13 18.20 341,800 +0.04(+0.22%)
Nov 02, 2006 18.22 18.30 18.13 18.16 379,800 -0.14(-0.77%)
Nov 01, 2006 18.50 18.56 18.25 18.30 518,100 -0.07(-0.38%)
Oct 31, 2006 18.48 18.50 18.25 18.37 311,200 +0.02(+0.11%)
Oct 30, 2006 18.31 18.42 18.21 18.35 309,600 -0.15(-0.81%)
Oct 27, 2006 18.64 18.65 18.43 18.50 231,600 -0.24(-1.28%)
Oct 26, 2006 18.66 18.79 18.54 18.74 293,100 +0.07(+0.37%)
Oct 25, 2006 18.50 18.70 18.50 18.67 269,900 +0.17(+0.92%)
Oct 24, 2006 18.48 18.59 18.44 18.50 263,900 +0.03(+0.16%)
Oct 23, 2006 18.19 18.50 18.15 18.47 299,500 -0.01(-0.05%)
Oct 20, 2006 18.46 18.51 18.32 18.48 369,600 -0.01(-0.05%)
Oct 19, 2006 18.38 18.53 18.38 18.49 213,800 +0.18(+0.98%)
Oct 18, 2006 18.42 18.50 18.23 18.31 246,100 -0.03(-0.16%)
Oct 17, 2006 18.44 18.44 18.20 18.34 211,000 -0.30(-1.61%)
Oct 16, 2006 18.52 18.64 18.50 18.64 231,300 +0.03(+0.16%)
Oct 13, 2006 18.52 18.67 18.48 18.61 169,000 -0.09(-0.48%)
Oct 12, 2006 18.56 18.70 18.56 18.70 197,900 +0.18(+0.97%)
Oct 11, 2006 18.34 18.59 18.30 18.52 235,500 -0.07(-0.38%)
Oct 10, 2006 18.56 18.59 18.45 18.59 190,500 -0.02(-0.11%)
Oct 09, 2006 18.47 18.62 18.45 18.61 187,300 +0.01(+0.05%)
Oct 06, 2006 18.81 18.60 18.40 18.60 374,100 -0.20(-1.06%)
Oct 05, 2006 18.79 18.80 18.67 18.80 211,200 -0.10(-0.53%)
Oct 04, 2006 18.58 18.91 18.56 18.90 214,000 +0.21(+1.12%)
Oct 03, 2006 18.63 18.75 18.54 18.69 272,400 -0.03(-0.16%)
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.