Aegon NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	6.553	6.593	6.536	6.552	6.196	4,328,187
2026-01-29	6.600	6.646	6.548	6.591	6.233	160,787
2026-01-28	6.473	6.590	6.462	6.514	6.161	1,681,602
2026-01-27	6.600	6.614	6.376	6.462	6.111	336,163
2026-01-26	6.584	6.584	6.522	6.560	6.203	58,843
2026-01-23	6.630	6.640	6.516	6.617	6.258	213,247
2026-01-22	6.600	6.730	6.600	6.624	6.265	12,520,510
2026-01-21	6.400	6.470	6.358	6.466	6.115	214,465
2026-01-20	6.570	6.570	6.380	6.441	6.091	168,503
2026-01-19	6.526	6.640	6.526	6.550	6.195	194,397
2026-01-16	6.718	6.718	6.610	6.684	6.321	1,332,510
2026-01-15	6.725	6.744	6.698	6.722	6.357	4,510,269
2026-01-14	6.700	6.702	6.602	6.622	6.262	131,969
2026-01-13	6.678	6.700	6.632	6.668	6.306	178,597
2026-01-12	6.610	6.666	6.584	6.664	6.302	6,475,548
2026-01-09	6.717	6.717	6.584	6.596	6.238	220,445
2026-01-08	6.558	6.746	6.534	6.697	6.334	2,366,155
2026-01-07	6.800	6.806	6.544	6.640	6.279	4,384,690
2026-01-06	6.815	6.895	6.800	6.843	6.471	228,486
2026-01-05	6.700	6.756	6.678	6.756	6.389	4,737,730
2026-01-02	6.673	6.690	6.638	6.666	6.304	85,826
2025-12-31	6.624	6.624	6.606	6.623	6.264	11,142
2025-12-30	6.628	6.664	6.628	6.651	6.290	105,290
2025-12-29	6.574	6.694	6.574	6.651	6.290	168,623
2025-12-24	6.540	6.570	6.520	6.520	6.166	202,323
2025-12-23	6.563	6.584	6.516	6.524	6.170	1,087,377
2025-12-22	6.484	6.564	6.484	6.537	6.182	5,961,027
2025-12-19	6.500	6.504	6.461	6.502	6.149	6,115,392
2025-12-18	6.453	6.492	6.408	6.473	6.122	7,790,720
2025-12-17	6.420	6.470	6.392	6.427	6.078	393,969
2025-12-16	6.558	6.564	6.470	6.517	6.163	136,174
2025-12-15	6.398	6.561	6.398	6.556	6.200	197,281
2025-12-12	6.340	6.414	6.190	6.359	6.014	5,436,171
2025-12-11	6.200	6.348	6.192	6.294	5.952	9,807,765
2025-12-10	6.394	6.394	6.154	6.186	5.850	1,838,282
2025-12-09	6.852	6.901	6.852	6.893	6.519	471,549
2025-12-08	6.820	6.896	6.820	6.882	6.508	433,178
2025-12-05	6.800	6.844	6.760	6.814	6.444	210,865
2025-12-04	6.800	6.830	6.768	6.793	6.424	118,245
2025-12-03	6.850	6.850	6.808	6.822	6.452	3,145,078
2025-12-02	6.862	6.914	6.862	6.891	6.517	392,145
2025-12-01	6.914	6.914	6.826	6.876	6.503	160,858
2025-11-28	6.954	6.954	6.924	6.951	6.574	209,119
2025-11-27	6.868	6.962	6.850	6.942	6.565	1,772,237
2025-11-26	6.725	6.855	6.724	6.811	6.441	183,453
2025-11-25	6.578	6.708	6.570	6.574	6.217	190,534
2025-11-24	6.555	6.640	6.555	6.614	6.255	968,880
2025-11-21	6.530	6.530	6.454	6.504	6.151	1,191,576
2025-11-20	6.600	6.639	6.572	6.580	6.223	152,739
2025-11-19	6.500	6.566	6.486	6.501	6.148	148,162
2025-11-18	6.552	6.552	6.466	6.498	6.145	149,479
2025-11-17	6.788	6.816	6.708	6.771	6.403	167,481
2025-11-14	6.804	6.804	6.670	6.716	6.352	201,162
2025-11-13	6.853	6.922	6.842	6.875	6.501	189,397
2025-11-12	6.745	6.838	6.728	6.810	6.440	229,573
2025-11-11	6.622	6.718	6.622	6.688	6.325	1,702,697
2025-11-10	6.658	6.666	6.604	6.626	6.266	9,598,883
2025-11-07	6.625	6.666	6.528	6.538	6.183	237,396
2025-11-06	6.581	6.656	6.581	6.591	6.233	180,755
2025-11-05	6.558	6.596	6.532	6.562	6.205	120,299

← NewerPage 4 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.2100 EUR
2026-06-12	0.2100 EUR
2025-09-03	0.1900 EUR
2025-06-16	0.1900 EUR
2024-09-04	0.1600 EUR
2024-06-14	0.1600 EUR
2023-08-29	0.1400 EUR
2023-05-26	0.1200 EUR
2022-08-23	0.1100 EUR
2022-06-02	0.0900 EUR
2021-08-20	0.0800 EUR
2021-06-07	0.0600 EUR
2020-08-21	0.0600 EUR
2019-08-23	0.1500 EUR
2019-05-21	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.