Skip to main content

Aegon N.V. ADR (NY: AEG )

6.540 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 6.540 6.590 6.530 6.540 2,996,348 +0.02(+0.31%)
Dec 04, 2024 6.510 6.568 6.493 6.520 2,604,444 +0.11(+1.72%)
Dec 03, 2024 6.400 6.430 6.340 6.410 4,600,159 +0.07(+1.10%)
Dec 02, 2024 6.370 6.390 6.300 6.340 4,040,487 -0.15(-2.31%)
Nov 29, 2024 6.400 6.500 6.390 6.490 2,666,845 +0.20(+3.18%)
Nov 27, 2024 6.220 6.310 6.220 6.290 2,738,081 +0.10(+1.62%)
Nov 26, 2024 6.250 6.260 6.160 6.190 3,586,223 -0.10(-1.59%)
Nov 25, 2024 6.290 6.300 6.245 6.290 5,102,117 +0.06(+0.96%)
Nov 22, 2024 6.200 6.250 6.181 6.230 2,745,285 -0.03(-0.48%)
Nov 21, 2024 6.200 6.280 6.200 6.260 3,343,266 +0.02(+0.32%)
Nov 20, 2024 6.280 6.300 6.220 6.240 2,347,291 -0.09(-1.42%)
Nov 19, 2024 6.290 6.350 6.260 6.330 3,004,724 -0.13(-2.01%)
Nov 18, 2024 6.430 6.510 6.430 6.460 3,033,661 +0.02(+0.31%)
Nov 15, 2024 6.500 6.530 6.410 6.440 4,531,284 +0.11(+1.74%)
Nov 14, 2024 6.390 6.410 6.320 6.330 4,261,383 -0.01(-0.16%)
Nov 13, 2024 6.310 6.370 6.270 6.340 2,318,719 -0.09(-1.40%)
Nov 12, 2024 6.480 6.490 6.345 6.430 3,537,201 -0.15(-2.28%)
Nov 11, 2024 6.560 6.580 6.530 6.580 2,951,546 +0.04(+0.61%)
Nov 08, 2024 6.630 6.635 6.515 6.540 3,233,773 -0.17(-2.53%)
Nov 07, 2024 6.720 6.780 6.680 6.710 3,423,880 +0.05(+0.75%)
Nov 06, 2024 6.490 6.670 6.475 6.660 6,909,113 +0.24(+3.74%)
Nov 05, 2024 6.380 6.430 6.370 6.420 1,633,227 +0.07(+1.10%)
Nov 04, 2024 6.380 6.385 6.300 6.350 3,409,990 +0.03(+0.47%)
Nov 01, 2024 6.410 6.420 6.320 6.320 2,480,247 +0.04(+0.64%)
Oct 31, 2024 6.340 6.350 6.250 6.280 3,965,943 -0.05(-0.79%)
Oct 30, 2024 6.310 6.380 6.310 6.330 3,642,620 -0.04(-0.63%)
Oct 29, 2024 6.390 6.420 6.340 6.370 2,840,737 -0.04(-0.62%)
Oct 28, 2024 6.360 6.430 6.360 6.410 2,352,108 +0.06(+0.94%)
Oct 25, 2024 6.430 6.445 6.330 6.350 2,868,884 -0.09(-1.40%)
Oct 24, 2024 6.410 6.440 6.400 6.440 1,307,441 +0.04(+0.63%)
Oct 23, 2024 6.400 6.420 6.350 6.400 2,344,025 -0.07(-1.08%)
Oct 22, 2024 6.410 6.470 6.385 6.470 2,533,976 +0.12(+1.89%)
Oct 21, 2024 6.380 6.400 6.340 6.350 1,547,409 -0.08(-1.24%)
Oct 18, 2024 6.450 6.460 6.400 6.430 1,964,406 +0.07(+1.10%)
Oct 17, 2024 6.410 6.430 6.320 6.360 4,646,800 +0.01(+0.16%)
Oct 16, 2024 6.300 6.370 6.300 6.350 1,818,253 +0.11(+1.76%)
Oct 15, 2024 6.300 6.330 6.240 6.240 4,183,462 -0.02(-0.32%)
Oct 14, 2024 6.220 6.260 6.210 6.260 2,491,483 +0.00(+0.00%)
Oct 11, 2024 6.220 6.280 6.210 6.260 2,051,069 +0.05(+0.81%)
Oct 10, 2024 6.240 6.245 6.190 6.210 2,601,834 -0.03(-0.48%)
Oct 09, 2024 6.170 6.250 6.160 6.240 2,164,838 +0.02(+0.32%)
Oct 08, 2024 6.230 6.247 6.190 6.220 1,827,353 +0.00(+0.00%)
Oct 07, 2024 6.270 6.280 6.200 6.220 2,700,587 -0.08(-1.27%)
Oct 04, 2024 6.220 6.310 6.210 6.300 5,352,314 +0.16(+2.61%)
Oct 03, 2024 6.130 6.150 6.095 6.140 4,007,187 -0.07(-1.13%)
Oct 02, 2024 6.220 6.260 6.190 6.210 4,085,257 -0.01(-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.