Aegon NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	4.392	4.438	4.376	4.405	3.346	5,977,911
2021-11-16	4.360	4.415	4.344	4.400	3.342	9,159,210
2021-11-15	4.286	4.356	4.274	4.356	3.309	11,245,260
2021-11-12	4.300	4.317	4.219	4.310	3.274	8,985,457
2021-11-11	4.270	4.318	4.192	4.293	3.261	11,849,790
2021-11-10	4.271	4.314	4.232	4.313	3.276	6,908,287
2021-11-09	4.309	4.321	4.258	4.267	3.241	6,967,313
2021-11-08	4.333	4.378	4.295	4.321	3.282	6,521,432
2021-11-05	4.298	4.411	4.288	4.331	3.290	10,005,520
2021-11-04	4.439	4.446	4.266	4.304	3.269	12,779,620
2021-11-03	4.369	4.421	4.320	4.420	3.358	7,392,469
2021-11-02	4.367	4.379	4.322	4.379	3.326	5,465,570
2021-11-01	4.398	4.450	4.387	4.405	3.346	5,461,114
2021-10-29	4.391	4.430	4.363	4.385	3.331	7,221,121
2021-10-28	4.460	4.463	4.379	4.400	3.342	9,745,541
2021-10-27	4.546	4.548	4.458	4.473	3.398	9,289,035
2021-10-26	4.535	4.595	4.510	4.552	3.458	8,061,476
2021-10-25	4.500	4.549	4.496	4.534	3.444	7,181,264
2021-10-22	4.468	4.519	4.432	4.489	3.410	7,166,554
2021-10-21	4.441	4.496	4.420	4.458	3.386	7,984,367
2021-10-20	4.480	4.509	4.425	4.476	3.400	7,486,463
2021-10-19	4.439	4.487	4.409	4.469	3.395	6,362,313
2021-10-18	4.464	4.514	4.434	4.459	3.387	8,030,696
2021-10-15	4.458	4.529	4.458	4.467	3.393	11,450,330
2021-10-14	4.457	4.467	4.354	4.440	3.373	13,058,910

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

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