Aegon N.V. ADR (NY: AEG )

5.180 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.570 7.500 7.500 7.500 506,900 -0.04(-0.53%)
Dec 30, 2014 7.590 7.615 7.520 7.540 858,782 -0.06(-0.79%)
Dec 29, 2014 7.610 7.640 7.570 7.600 610,942 -0.05(-0.65%)
Dec 26, 2014 7.620 7.670 7.613 7.650 347,455 +0.02(+0.26%)
Dec 24, 2014 7.660 7.630 7.630 7.630 637,300 -0.04(-0.52%)
Dec 23, 2014 7.670 7.700 7.640 7.670 784,965 +0.02(+0.26%)
Dec 22, 2014 7.640 7.660 7.600 7.650 715,345 +0.02(+0.26%)
Dec 19, 2014 7.620 7.670 7.577 7.630 1,006,982 -0.04(-0.52%)
Dec 18, 2014 7.570 7.670 7.550 7.670 1,052,179 +0.17(+2.27%)
Dec 17, 2014 7.380 7.560 7.380 7.500 1,308,661 +0.06(+0.81%)
Dec 16, 2014 7.320 7.590 7.320 7.440 1,312,609 +0.17(+2.34%)
Dec 15, 2014 7.440 7.450 7.220 7.270 1,185,711 -0.15(-2.02%)
Dec 12, 2014 7.540 7.580 7.410 7.420 1,284,491 -0.10(-1.33%)
Dec 11, 2014 7.560 7.620 7.520 7.520 784,660 +0.02(+0.27%)
Dec 10, 2014 7.570 7.610 7.480 7.500 1,249,780 -0.15(-1.96%)
Dec 09, 2014 7.640 7.679 7.600 7.650 711,397 -0.10(-1.29%)
Dec 08, 2014 7.780 7.810 7.730 7.750 659,953 -0.15(-1.90%)
Dec 05, 2014 7.850 7.920 7.850 7.900 1,120,508 +0.16(+2.07%)
Dec 04, 2014 7.760 7.790 7.690 7.740 1,228,818 -0.02(-0.26%)
Dec 03, 2014 7.760 7.790 7.730 7.760 496,442 -0.05(-0.64%)
Dec 02, 2014 7.850 7.860 7.780 7.810 883,921 +0.05(+0.64%)
Dec 01, 2014 7.810 7.820 7.730 7.760 771,913 -0.09(-1.15%)
Nov 28, 2014 7.880 7.900 7.840 7.850 541,462 -0.04(-0.51%)
Nov 26, 2014 7.880 7.890 7.890 7.890 1,319,900 +0.02(+0.25%)
Nov 25, 2014 7.880 7.920 7.860 7.870 920,127 +0.05(+0.64%)
Nov 24, 2014 7.760 7.830 7.740 7.820 826,043 +0.19(+2.49%)
Nov 21, 2014 7.675 7.690 7.600 7.630 661,420 +0.01(+0.13%)
Nov 20, 2014 7.620 7.650 7.580 7.620 795,510 -0.14(-1.80%)
Nov 19, 2014 7.810 7.830 7.750 7.760 767,655 -0.04(-0.51%)
Nov 18, 2014 7.760 7.840 7.750 7.800 973,460 +0.20(+2.63%)
Nov 17, 2014 7.590 7.640 7.570 7.600 1,323,039 -0.05(-0.65%)
Nov 14, 2014 7.560 7.670 7.550 7.650 973,316 +0.01(+0.13%)
Nov 13, 2014 7.540 7.760 7.520 7.640 1,879,887 -0.50(-6.14%)
Nov 12, 2014 8.110 8.145 8.090 8.140 398,836 -0.12(-1.45%)
Nov 11, 2014 8.300 8.310 8.230 8.260 953,438 -0.01(-0.12%)
Nov 10, 2014 8.250 8.280 8.220 8.270 994,453 +0.08(+0.98%)
Nov 07, 2014 8.160 8.200 8.110 8.190 701,059 +0.05(+0.61%)
Nov 06, 2014 8.190 8.260 8.120 8.140 737,298 +0.00(+0.00%)
Nov 05, 2014 8.140 8.170 8.100 8.140 626,801 +0.06(+0.74%)
Nov 04, 2014 8.070 8.110 8.030 8.080 560,286 +0.02(+0.25%)
Nov 03, 2014 8.100 8.105 8.030 8.060 648,296 -0.11(-1.35%)
Oct 31, 2014 8.080 8.180 8.070 8.170 701,545 +0.14(+1.74%)
Oct 30, 2014 7.920 8.050 7.920 8.030 476,566 +0.09(+1.13%)
Oct 29, 2014 8.000 8.045 7.900 7.940 934,473 -0.09(-1.12%)
Oct 28, 2014 8.000 8.040 7.980 8.030 495,745 +0.17(+2.16%)
Oct 27, 2014 7.860 7.920 7.920 7.860 650,509 -0.06(-0.76%)
Oct 24, 2014 7.880 7.920 7.850 7.920 530,984 +0.08(+1.02%)
Oct 23, 2014 7.880 7.890 7.825 7.840 659,992 +0.11(+1.42%)
Oct 22, 2014 7.780 7.850 7.720 7.730 1,133,162 -0.11(-1.40%)
Oct 21, 2014 7.830 7.860 7.773 7.840 962,385 +0.13(+1.69%)
Oct 20, 2014 7.650 7.710 7.636 7.710 862,376 +0.03(+0.39%)
Oct 17, 2014 7.700 7.710 7.640 7.680 821,949 +0.20(+2.67%)
Oct 16, 2014 7.430 7.570 7.410 7.480 1,481,029 -0.20(-2.60%)
Oct 15, 2014 7.690 7.705 7.481 7.680 1,808,755 -0.12(-1.54%)
Oct 14, 2014 7.820 7.900 7.800 7.800 844,159 +0.03(+0.39%)
Oct 13, 2014 7.870 7.910 7.760 7.770 896,971 +0.04(+0.52%)
Oct 10, 2014 7.860 7.910 7.730 7.730 734,543 -0.14(-1.78%)
Oct 09, 2014 8.040 8.070 7.850 7.870 798,242 -0.27(-3.32%)
Oct 08, 2014 8.050 8.150 7.970 8.140 870,243 +0.13(+1.62%)
Oct 07, 2014 8.130 8.130 8.000 8.010 710,719 -0.17(-2.08%)
Oct 06, 2014 8.200 8.210 8.140 8.180 514,079 +0.05(+0.62%)
Oct 03, 2014 8.100 8.150 8.090 8.130 1,010,849 +0.03(+0.37%)
Oct 02, 2014 8.150 8.150 8.000 8.100 1,126,475 -0.08(-0.98%)
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.