Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	6.530	6.596	6.442	6.521	6.167	194,533
2025-11-03	6.605	6.656	6.582	6.637	6.277	163,737
2025-10-31	6.578	6.626	6.572	6.599	6.240	148,400
2025-10-30	6.562	6.650	6.562	6.593	6.235	189,068
2025-10-29	6.468	6.564	6.468	6.527	6.173	3,335,877
2025-10-28	6.453	6.480	6.438	6.480	6.128	2,988,546
2025-10-27	6.420	6.490	6.420	6.470	6.119	184,384
2025-10-24	6.420	6.422	6.382	6.397	6.050	730,073
2025-10-23	6.368	6.464	6.362	6.426	6.077	14,233,000
2025-10-22	6.346	6.380	6.346	6.370	6.024	144,964
2025-10-21	6.368	6.392	6.340	6.362	6.017	146,461
2025-10-20	6.400	6.430	6.342	6.358	6.013	4,995,691
2025-10-17	6.253	6.326	6.136	6.255	5.915	4,851,924
2025-10-16	6.673	6.676	6.530	6.579	6.222	3,570,165
2025-10-15	6.740	6.780	6.676	6.723	6.358	6,656,186
2025-10-14	6.683	6.740	6.666	6.730	6.365	508,650
2025-10-13	6.702	6.744	6.702	6.722	6.357	14,013,250
2025-10-10	6.740	6.810	6.668	6.764	6.397	125,350
2025-10-09	6.700	6.758	6.638	6.707	6.343	127,080
2025-10-08	6.768	6.792	6.726	6.734	6.368	85,904
2025-10-07	6.800	6.816	6.746	6.774	6.406	4,041,936
2025-10-06	6.768	6.818	6.694	6.773	6.405	140,688
2025-10-03	6.756	6.807	6.756	6.774	6.406	102,639
2025-10-02	6.800	6.833	6.730	6.823	6.452	186,231
2025-10-01	6.828	6.828	6.730	6.798	6.429	168,112
2025-09-30	6.805	6.832	6.788	6.832	6.461	392,341
2025-09-29	6.850	6.850	6.776	6.795	6.426	171,559
2025-09-26	6.800	6.854	6.726	6.741	6.375	74,620
2025-09-25	6.878	6.878	6.802	6.810	6.441	1,358,866
2025-09-24	6.856	6.949	6.856	6.925	6.549	352,887
2025-09-23	6.798	6.946	6.798	6.871	6.498	811,251
2025-09-22	6.663	6.744	6.626	6.697	6.333	138,795
2025-09-19	6.610	6.690	6.610	6.675	6.312	399,616
2025-09-18	6.553	6.580	6.532	6.551	6.196	107,824
2025-09-17	6.540	6.562	6.488	6.520	6.166	1,879,580
2025-09-16	6.702	6.702	6.518	6.686	6.323	500,185
2025-09-15	6.676	6.768	6.676	6.746	6.380	282,326
2025-09-12	6.573	6.644	6.564	6.608	6.249	139,564
2025-09-11	6.580	6.580	6.532	6.568	6.211	193,851
2025-09-10	6.552	6.600	6.552	6.568	6.211	11,091,390
2025-09-09	6.500	6.580	6.496	6.535	6.180	26,785,461
2025-09-08	6.498	6.498	6.450	6.460	6.109	117,237
2025-09-05	6.545	6.598	6.456	6.594	6.236	202,577
2025-09-04	6.510	6.538	6.462	6.496	6.143	155,743
2025-09-03	6.644	6.644	6.472	6.598	6.240	456,833
2025-09-02	6.683	6.700	6.560	6.606	6.068	3,625,723
2025-09-01	6.710	6.720	6.666	6.683	6.139	3,468,460
2025-08-29	6.700	6.732	6.678	6.711	6.164	3,502,319
2025-08-28	6.788	6.802	6.708	6.741	6.192	146,091
2025-08-27	6.768	6.780	6.718	6.751	6.201	24,768,461
2025-08-26	6.783	6.794	6.708	6.755	6.205	120,062
2025-08-22	6.934	6.934	6.840	6.910	6.347	428,012
2025-08-21	6.610	6.976	6.610	6.863	6.303	6,858,235
2025-08-20	6.426	6.472	6.426	6.442	5.917	245,676
2025-08-19	6.400	6.470	6.400	6.454	5.928	2,433,702
2025-08-18	6.428	6.428	6.374	6.395	5.874	87,655
2025-08-15	6.493	6.520	6.470	6.493	5.964	143,569
2025-08-14	6.432	6.490	6.432	6.474	5.946	900,303
2025-08-13	6.425	6.436	6.396	6.431	5.907	189,463
2025-08-12	6.406	6.434	6.406	6.421	5.898	72,436

← NewerPage 5 of 22 · 1,263 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.