MENU

Aegon N.V. ADR (NY: AEG )

5.280 +0.010 (+0.19%)
Official Closing Price Updated: 6:30 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.709 5.861 5.618 5.727 1,566,658 -0.22(-3.78%)
Sep 27, 2002 5.982 6.134 5.897 5.952 1,838,168 -0.41(-6.40%)
Sep 26, 2002 6.073 6.407 6.073 6.359 4,508,814 +0.47(+8.05%)
Sep 25, 2002 5.946 5.946 5.709 5.885 3,338,636 +0.28(+4.98%)
Sep 24, 2002 5.496 5.739 5.496 5.606 1,860,725 -0.10(-1.81%)
Sep 23, 2002 5.897 5.909 5.557 5.709 2,056,166 -0.51(-8.20%)
Sep 20, 2002 6.122 6.280 6.122 6.219 2,752,148 +0.27(+4.49%)
Sep 19, 2002 5.946 6.128 5.922 5.952 3,022,999 +0.03(+0.51%)
Sep 18, 2002 5.885 5.952 5.660 5.922 8,303,864 +0.06(+1.04%)
Sep 17, 2002 6.292 6.292 5.830 5.861 2,599,516 -0.65(-9.98%)
Sep 16, 2002 6.669 6.669 6.407 6.511 1,326,267 -0.10(-1.56%)
Sep 13, 2002 6.802 6.875 6.553 6.614 965,680 -0.37(-5.30%)
Sep 12, 2002 7.258 7.258 6.912 6.984 943,452 -0.72(-9.38%)
Sep 11, 2002 7.774 7.817 7.653 7.707 665,356 -0.31(-3.86%)
Sep 10, 2002 8.005 8.138 7.902 8.017 246,812 -0.12(-1.42%)
Sep 09, 2002 8.029 8.211 7.871 8.132 301,970 -0.05(-0.67%)
Sep 06, 2002 8.078 8.272 8.005 8.187 306,910 +0.30(+3.85%)
Sep 05, 2002 7.695 8.017 7.525 7.883 480,782 -0.27(-3.28%)
Sep 04, 2002 7.956 8.163 7.810 8.151 461,682 -0.05(-0.67%)
Sep 03, 2002 8.357 8.424 8.084 8.205 1,110,079 -0.61(-6.89%)
Aug 30, 2002 8.649 9.013 8.649 8.813 131,721 -0.02(-0.27%)
Aug 29, 2002 8.691 8.928 8.624 8.837 445,711 -0.23(-2.55%)
Aug 28, 2002 9.280 9.280 8.928 9.068 261,795 -0.52(-5.39%)
Aug 27, 2002 9.778 9.851 9.444 9.584 489,179 +0.53(+5.91%)
Aug 26, 2002 9.414 9.414 8.885 9.049 364,373 -0.19(-2.10%)
Aug 23, 2002 9.414 9.511 9.238 9.244 282,212 -0.50(-5.11%)
Aug 22, 2002 9.584 9.748 9.475 9.742 361,245 +0.21(+2.17%)
Aug 21, 2002 9.535 9.645 9.311 9.535 422,989 +0.38(+4.18%)
Aug 20, 2002 9.238 9.317 9.128 9.153 413,604 +0.70(+8.34%)
Aug 16, 2002 8.321 8.606 8.272 8.448 335,065 +0.05(+0.65%)
Aug 15, 2002 8.503 8.588 8.302 8.393 492,966 +0.10(+1.25%)
Aug 14, 2002 8.114 8.290 7.871 8.290 474,854 +0.59(+7.65%)
Aug 13, 2002 7.622 8.047 7.622 7.701 426,282 +0.10(+1.28%)
Aug 12, 2002 7.653 7.774 7.507 7.604 2,420,375 +0.41(+5.65%)
Aug 07, 2002 7.300 7.300 6.875 7.197 82,325 +0.09(+1.20%)
Aug 06, 2002 7.045 7.227 6.948 7.112 736,979 +0.33(+4.83%)
Aug 05, 2002 7.167 7.167 6.620 6.784 508,114 -0.60(-8.07%)
Aug 02, 2002 7.604 7.762 7.173 7.379 343,956 -0.03(-0.41%)
Aug 01, 2002 8.029 8.029 7.312 7.410 658,276 -0.73(-8.96%)
Jul 31, 2002 8.108 8.454 7.847 8.138 665,191 -0.30(-3.60%)
Jul 30, 2002 8.290 8.551 8.096 8.442 592,251 +0.00(+0.00%)
Jul 29, 2002 8.066 8.479 8.066 8.442 976,876 +0.84(+11.02%)
Jul 26, 2002 7.476 7.671 7.288 7.604 656,794 +0.10(+1.38%)
Jul 25, 2002 7.252 7.792 7.124 7.501 1,300,252 +0.22(+3.09%)
Jul 24, 2002 6.134 7.276 6.043 7.276 2,703,411 +0.38(+5.46%)
Jul 23, 2002 7.653 7.659 6.772 6.899 2,844,353 -1.15(-14.26%)
Jul 22, 2002 8.472 8.703 8.047 8.047 1,732,956 -2.27(-22.01%)
Jul 19, 2002 10.73 10.92 10.23 10.32 508,278 -0.65(-5.92%)
Jul 17, 2002 11.13 11.46 10.78 10.97 625,675 -0.45(-3.94%)
Jul 12, 2002 11.35 11.61 11.00 11.42 638,847 -0.08(-0.69%)
Jul 11, 2002 11.28 11.57 11.01 11.50 750,645 +0.08(+0.74%)
Jul 10, 2002 12.09 12.13 11.41 11.41 302,793 -0.64(-5.29%)
Jul 09, 2002 12.15 12.31 12.03 12.05 268,217 -0.26(-2.12%)
Jul 08, 2002 12.37 12.49 12.18 12.31 299,171 -0.25(-2.03%)
Jul 05, 2002 12.20 12.72 12.20 12.57 388,083 +0.97(+8.32%)
Jul 04, 2002 11.59 11.72 11.39 11.60 546,313 +0.00(+0.00%)
Jul 03, 2002 11.59 11.72 11.39 11.60 546,313 -0.17(-1.44%)
Jul 02, 2002 12.09 12.11 11.64 11.77 575,292 -0.58(-4.67%)
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.
TOP
Email a Story