Aegon N.V. ADR (NY: AEG )

4.140 USD +0.040 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.37 14.39 14.26 14.31 216,600 -0.10(-0.69%)
Jul 28, 2005 14.33 14.42 14.23 14.41 459,100 +0.23(+1.62%)
Jul 27, 2005 14.10 14.21 14.05 14.18 352,700 +0.12(+0.85%)
Jul 26, 2005 14.04 14.10 13.99 14.06 362,800 +0.08(+0.57%)
Jul 25, 2005 14.11 14.12 13.98 13.98 342,500 -0.05(-0.36%)
Jul 22, 2005 14.06 14.12 13.95 14.03 205,100 -0.03(-0.21%)
Jul 21, 2005 14.23 14.25 14.03 14.06 391,800 -0.19(-1.33%)
Jul 20, 2005 14.04 14.29 13.94 14.25 378,100 +0.17(+1.21%)
Jul 19, 2005 13.85 14.12 13.85 14.08 387,400 +0.25(+1.81%)
Jul 18, 2005 13.82 13.90 13.81 13.83 303,700 +0.05(+0.36%)
Jul 15, 2005 13.74 13.82 13.70 13.78 353,600 -0.01(-0.07%)
Jul 14, 2005 13.80 13.85 13.71 13.79 411,400 +0.18(+1.32%)
Jul 13, 2005 13.62 13.72 13.54 13.61 450,000 +0.05(+0.37%)
Jul 12, 2005 13.52 13.60 13.48 13.56 413,400 +0.13(+0.97%)
Jul 11, 2005 13.31 13.49 13.31 13.43 418,900 +0.30(+2.28%)
Jul 08, 2005 12.98 13.19 12.96 13.13 311,300 +0.15(+1.16%)
Jul 07, 2005 12.76 13.01 12.74 12.98 370,700 -0.04(-0.31%)
Jul 06, 2005 13.03 13.17 13.01 13.02 384,900 +0.02(+0.15%)
Jul 05, 2005 12.82 13.02 12.80 13.00 260,100 +0.10(+0.78%)
Jul 01, 2005 12.91 12.97 12.83 12.90 267,000 +0.03(+0.23%)
Jun 30, 2005 12.98 13.02 12.87 12.87 249,700 +0.01(+0.08%)
Jun 29, 2005 12.92 12.95 12.81 12.86 279,800 +0.00(+0.00%)
Jun 28, 2005 12.79 12.88 12.76 12.86 354,800 +0.14(+1.10%)
Jun 27, 2005 12.76 12.81 12.70 12.72 345,500 -0.11(-0.86%)
Jun 24, 2005 12.93 13.08 12.82 12.83 246,700 -0.10(-0.77%)
Jun 23, 2005 13.04 13.12 12.90 12.93 435,200 -0.22(-1.67%)
Jun 22, 2005 13.19 13.23 13.10 13.15 817,200 -0.04(-0.30%)
Jun 21, 2005 13.15 13.23 13.09 13.19 514,700 +0.12(+0.92%)
Jun 20, 2005 12.94 13.09 12.91 13.07 436,700 -0.17(-1.28%)
Jun 17, 2005 13.17 13.26 13.12 13.24 417,000 +0.26(+2.00%)
Jun 16, 2005 13.02 13.04 12.94 12.98 197,100 +0.04(+0.31%)
Jun 15, 2005 12.92 12.97 12.85 12.94 415,900 +0.03(+0.23%)
Jun 14, 2005 12.79 12.96 12.79 12.91 302,000 +0.09(+0.70%)
Jun 13, 2005 12.79 12.92 12.72 12.82 313,600 -0.12(-0.93%)
Jun 10, 2005 13.06 13.08 12.90 12.94 286,600 -0.08(-0.61%)
Jun 09, 2005 13.02 13.08 12.92 13.02 323,300 +0.12(+0.93%)
Jun 08, 2005 12.98 13.07 12.85 12.90 437,900 -0.06(-0.46%)
Jun 07, 2005 12.99 13.08 12.93 12.96 352,500 +0.01(+0.08%)
Jun 06, 2005 12.91 12.97 12.87 12.95 385,100 +0.04(+0.31%)
Jun 03, 2005 13.03 13.06 12.86 12.91 364,100 -0.28(-2.12%)
Jun 02, 2005 13.12 13.22 13.10 13.19 312,800 +0.23(+1.77%)
Jun 01, 2005 12.89 13.05 12.88 12.96 465,300 +0.11(+0.86%)
May 31, 2005 13.01 13.01 12.82 12.85 704,500 -0.43(-3.24%)
May 27, 2005 13.27 13.30 13.20 13.28 405,900 +0.19(+1.45%)
May 26, 2005 13.07 13.13 13.03 13.09 321,000 +0.02(+0.15%)
May 25, 2005 13.12 13.16 13.02 13.07 444,400 +0.10(+0.77%)
May 24, 2005 12.89 12.99 12.85 12.97 364,000 +0.10(+0.78%)
May 23, 2005 12.87 12.93 12.80 12.87 358,600 +0.04(+0.31%)
May 20, 2005 12.76 12.83 12.71 12.83 577,500 -0.03(-0.23%)
May 19, 2005 12.84 12.89 12.78 12.86 575,000 +0.26(+2.06%)
May 18, 2005 12.49 12.67 12.45 12.60 573,800 +0.19(+1.53%)
May 17, 2005 12.28 12.42 12.25 12.41 472,200 +0.04(+0.32%)
May 16, 2005 12.28 12.39 12.25 12.37 652,200 +0.18(+1.48%)
May 13, 2005 12.32 12.34 12.14 12.19 594,400 -0.23(-1.85%)
May 12, 2005 12.57 12.61 12.42 12.42 426,800 -0.15(-1.19%)
May 11, 2005 12.57 12.62 12.42 12.57 503,200 +0.04(+0.32%)
May 10, 2005 12.57 12.62 12.52 12.53 418,300 -0.36(-2.79%)
May 09, 2005 12.87 12.89 12.76 12.89 403,600 +0.09(+0.70%)
May 06, 2005 12.85 13.00 12.75 12.80 419,600 -0.11(-0.85%)
May 05, 2005 13.03 13.07 12.83 12.91 368,200 +0.15(+1.18%)
May 04, 2005 12.49 12.77 12.49 12.76 396,400 +0.30(+2.41%)
May 03, 2005 12.41 12.53 12.40 12.46 363,200 -0.03(-0.24%)
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.