AEND

Aegon N V Historical Data

Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
$96.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Aegon N V AEND XETRA Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.019 0.44% 4.312 11:35:51
Open Price Low Price High Price Close Price Prev Close
4.324 4.324 4.378 4.312 4.293
more quote information »

AEND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.4814.4814.0934.2412,593-0.169-3.77%
1 Month5.0345.0344.0934.5712,549-0.722-14.34%
3 Months4.9615.4024.0934.9420,104-0.649-13.08%
6 Months4.4195.4023.6024.7127,831-0.107-2.42%
1 Year3.5585.4023.354.3727,8090.75421.19%
3 Years4.3655.4021.573.2058,535-0.053-1.21%
5 Years5.2846.131.573.4445,361-0.972-18.4%

AEND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 4.293 0.05 1.08% 4.256 4.297 4.256 9,098
Jun 24 2022 4.247 0.12 2.81% 4.093 4.252 4.093 20,804
Jun 23 2022 4.131 -0.22 -5.06% 4.28 4.28 4.131 20,596
Jun 22 2022 4.351 -0.10 -2.29% 4.365 4.365 4.336 8,154
Jun 21 2022 4.453 0.04 1.0% 4.481 4.481 4.432 4,313
Jun 20 2022 4.409 0.06 1.5% 4.335 4.409 4.335 2,998
Jun 17 2022 4.344 0.01 0.23% 4.378 4.378 4.336 3,751
Jun 16 2022 4.334 -0.20 -4.31% 4.447 4.447 4.317 19,338
Jun 15 2022 4.529 0.17 4.0% 4.433 4.539 4.433 12,509
Jun 14 2022 4.355 -0.01 -0.16% 4.401 4.401 4.288 22,193
Jun 13 2022 4.362 -0.23 -5.03% 4.499 4.499 4.345 10,397
Jun 10 2022 4.593 -0.27 -5.63% 4.80 4.80 4.593 15,920
Jun 09 2022 4.867 -0.05 -1.06% 4.919 4.94 4.837 8,083
Jun 08 2022 4.919 -0.03 -0.69% 4.896 4.919 4.892 8,017
Jun 07 2022 4.953 -0.05 -0.98% 4.987 4.987 4.939 15,906
Jun 06 2022 5.002 0.13 2.69% 4.924 5.026 4.924 16,267
Jun 03 2022 4.871 0.07 1.39% 4.85 4.878 4.85 21,361
Jun 02 2022 4.804 -0.12 -2.48% 4.866 4.866 4.801 16,248
Jun 01 2022 4.926 -0.04 -0.79% 4.984 4.984 4.916 6,838
May 31 2022 4.965 -0.12 -2.42% 5.034 5.034 4.965 8,187
May 30 2022 5.088 0.00 0.04% 5.11 5.11 5.058 31,412
See More Historical Prices »


Your Recent History
XE
AEND
Aegon N V
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.