AEND

Aegon N V Historical Data

AEND Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 4.233 -0.10 -2.35% 4.198 4.233 4.198 388
Aug 04 2022 4.335 0.00 +0.00% 4.362 4.362 4.335 0.00
Aug 04 2022 4.335 0.04 0.86% 4.362 4.362 4.335 9,435
Aug 03 2022 4.298 0.06 1.42% 4.286 4.30 4.28 4,540
Aug 02 2022 4.238 0.00 -0.02% 4.245 4.259 4.238 4,881
Aug 01 2022 4.239 0.00 +0.00% 4.326 4.343 4.239 0.00
Aug 01 2022 4.239 -0.04 -1.03% 4.326 4.343 4.239 1,703
Jul 29 2022 4.283 0.10 2.34% 4.269 4.32 4.269 9,302
Jul 28 2022 4.185 0.00 +0.00% 4.175 4.227 4.143 0.00
Jul 28 2022 4.185 0.05 1.11% 4.175 4.227 4.143 4,384
Jul 27 2022 4.139 0.00 +0.00% 4.135 4.141 4.135 0.00
Jul 27 2022 4.139 0.04 1.07% 4.135 4.141 4.135 866
Jul 26 2022 4.095 -0.02 -0.53% 4.122 4.122 4.095 5,400
Jul 25 2022 4.117 0.00 +0.00% 4.073 4.125 4.073 0.00
Jul 25 2022 4.117 0.07 1.68% 4.073 4.125 4.073 3,055
Jul 22 2022 4.049 0.01 0.22% 4.078 4.086 4.049 3,231
Jul 21 2022 4.04 0.01 0.25% 4.029 4.08 4.029 613
Jul 20 2022 4.03 0.00 +0.00% 4.155 4.155 4.03 0.00
Jul 20 2022 4.03 -0.06 -1.47% 4.155 4.155 4.03 12,261
Jul 19 2022 4.09 0.11 2.87% 4.055 4.095 4.026 3,478
Jul 18 2022 3.976 0.00 +0.00% 4.04 4.064 3.976 0.00
Jul 18 2022 3.976 -0.04 -1.0% 4.04 4.064 3.976 5,315
Jul 15 2022 4.016 0.12 2.95% 3.905 4.016 3.892 5,415
Jul 14 2022 3.901 -0.13 -3.15% 4.021 4.021 3.901 6,816
Jul 13 2022 4.028 0.00 +0.00% 4.013 4.073 3.977 0.00
Jul 13 2022 4.028 -0.08 -1.88% 4.013 4.073 3.977 16,081
Jul 12 2022 4.105 -0.02 -0.48% 4.11 4.148 4.045 10,325
Jul 11 2022 4.125 -0.10 -2.25% 4.08 4.135 4.08 63
Jul 08 2022 4.22 0.17 4.2% 4.141 4.22 4.14 3,006
Jul 07 2022 4.05 0.16 4.17% 3.966 4.084 3.966 1,247
Jul 06 2022 3.888 0.00 +0.00% 3.912 3.918 3.864 0.00
Jul 06 2022 3.888 -0.01 -0.26% 3.912 3.918 3.864 4,783
Jul 05 2022 3.898 -0.34 -8.07% 4.04 4.053 3.898 12,556
Jul 04 2022 4.24 0.00 +0.00% 4.245 4.25 4.226 0.00
Jul 04 2022 4.24 0.00 0.12% 4.245 4.25 4.226 3,377
Jul 01 2022 4.235 0.09 2.25% 4.135 4.267 4.135 11,620
Jun 30 2022 4.142 -0.07 -1.55% 4.116 4.142 4.076 16,965
Jun 29 2022 4.207 0.00 +0.00% 4.288 4.29 4.207 0.00
Jun 29 2022 4.207 -0.11 -2.44% 4.288 4.29 4.207 17,849
Jun 28 2022 4.312 0.00 +0.00% 4.324 4.378 4.312 0.00
Jun 28 2022 4.312 0.02 0.44% 4.324 4.378 4.312 15,438
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 0.00 +0.00% 4.28 4.28 4.131 0.00
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 0.00 +0.00% 4.481 4.481 4.432 0.00
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 0.00 +0.00% 4.433 4.539 4.433 0.00
Jun 15 2022 4.529 0.17 4.0% 4.433 4.539 4.433 12,509
Jun 14 2022 4.355 0.00 +0.00% 4.401 4.401 4.288 0.00
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 0.00 +0.00% 4.919 4.94 4.837 0.00
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 0.00 +0.00% 5.034 5.034 4.965 0.00
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
May 27 2022 5.086 0.00 +0.00% 5.05 5.086 5.036 0.00
May 27 2022 5.086 0.07 1.36% 5.05 5.086 5.036 27,061
May 26 2022 5.018 0.07 1.33% 4.937 5.03 4.937 19,516
May 25 2022 4.952 0.08 1.7% 4.969 4.972 4.93 21,947
May 24 2022 4.869 -0.10 -1.95% 4.906 4.936 4.858 21,864
May 23 2022 4.966 0.00 +0.00% 4.861 4.966 4.861 0.00
May 23 2022 4.966 0.19 3.91% 4.861 4.966 4.861 35,002
May 20 2022 4.779 0.05 0.97% 4.826 4.859 4.779 20,245
May 19 2022 4.733 -0.27 -5.38% 4.907 4.907 4.712 9,062
May 18 2022 5.002 -0.06 -1.15% 5.01 5.03 5.002 3,047
May 17 2022 5.06 0.00 +0.00% 5.018 5.06 5.018 0.00
May 17 2022 5.06 0.20 4.09% 5.018 5.06 5.018 89
May 16 2022 4.861 -0.07 -1.5% 4.90 4.90 4.853 10,892
May 13 2022 4.935 0.00 +0.00% 4.915 4.964 4.912 0.00
May 13 2022 4.935 0.07 1.36% 4.915 4.964 4.912 25,074
May 12 2022 4.869 0.00 +0.00% 4.861 4.902 4.779 0.00
May 12 2022 4.869 0.02 0.33% 4.861 4.902 4.779 36,092
May 11 2022 4.853 0.03 0.58% 4.84 4.853 4.822 2,017
May 10 2022 4.825 0.08 1.66% 4.809 4.893 4.803 3,878
May 09 2022 4.746 0.00 +0.00% 4.799 4.80 4.735 0.00
May 09 2022 4.746 -0.01 -0.11% 4.799 4.80 4.735 2,158


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.

Log in to InvestorsHub
Register Now