Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.902	7.034	6.838	7.024	6.643	7,078,654
2026-04-29	6.934	6.976	6.880	6.928	6.552	4,305,645
2026-04-28	6.918	7.014	6.892	6.950	6.573	7,515,695
2026-04-27	6.874	6.932	6.836	6.882	6.509	4,811,783
2026-04-24	6.850	6.918	6.820	6.872	6.499	4,831,506
2026-04-23	6.850	6.896	6.820	6.896	6.522	5,277,906
2026-04-22	6.944	6.960	6.866	6.874	6.501	5,236,648
2026-04-21	6.850	6.998	6.828	6.924	6.548	6,155,014
2026-04-20	6.874	6.898	6.842	6.864	6.492	7,001,355
2026-04-17	6.850	6.972	6.832	6.942	6.565	8,313,444
2026-04-16	6.856	6.936	6.826	6.874	6.501	5,973,678
2026-04-15	6.898	6.912	6.714	6.846	6.475	9,142,530
2026-04-14	6.846	6.876	6.806	6.862	6.490	9,045,304
2026-04-13	6.710	6.786	6.680	6.784	6.416	5,805,859
2026-04-10	6.720	6.788	6.702	6.758	6.391	8,184,886
2026-04-09	6.684	6.760	6.660	6.718	6.354	7,192,104
2026-04-08	6.650	6.742	6.644	6.656	6.295	14,467,060
2026-04-07	6.420	6.582	6.416	6.440	6.091	8,407,074
2026-04-02	6.332	6.420	6.290	6.374	6.028	4,360,459
2026-04-01	6.392	6.444	6.350	6.394	6.047	9,302,500
2026-03-31	6.148	6.278	6.148	6.228	5.890	9,026,925
2026-03-30	6.002	6.140	5.994	6.138	5.805	5,132,965
2026-03-27	6.162	6.202	6.052	6.052	5.724	6,396,802
2026-03-26	6.140	6.192	6.104	6.120	5.788	4,332,470
2026-03-25	6.148	6.224	6.112	6.176	5.841	6,654,188
2026-03-24	6.046	6.078	5.976	6.050	5.722	4,204,843
2026-03-23	5.850	6.134	5.774	6.018	5.692	9,398,274
2026-03-20	6.060	6.116	5.958	5.958	5.635	40,720,648
2026-03-19	6.102	6.118	5.970	6.024	5.697	5,871,235
2026-03-18	6.186	6.256	6.152	6.170	5.835	5,924,788
2026-03-17	6.044	6.170	6.040	6.116	5.784	4,327,549
2026-03-16	6.000	6.084	5.958	6.056	5.728	4,012,527
2026-03-13	5.992	6.058	5.954	6.000	5.675	4,255,903
2026-03-12	6.100	6.116	6.008	6.014	5.688	6,614,269
2026-03-11	6.122	6.180	6.072	6.130	5.797	6,335,571
2026-03-10	6.252	6.258	6.100	6.158	5.824	7,713,575
2026-03-09	5.980	6.066	5.894	6.032	5.705	8,354,334
2026-03-06	6.196	6.216	5.978	6.086	5.756	6,041,458
2026-03-05	6.222	6.252	6.116	6.132	5.799	6,227,509
2026-03-04	6.120	6.238	6.092	6.232	5.894	5,607,753
2026-03-03	6.250	6.252	6.016	6.116	5.784	11,659,770
2026-03-02	6.218	6.340	6.170	6.338	5.994	7,648,289
2026-02-27	6.500	6.544	6.356	6.434	6.085	14,569,790
2026-02-26	6.458	6.564	6.438	6.510	6.157	7,487,362
2026-02-25	6.358	6.450	6.356	6.450	6.100	5,930,418
2026-02-24	6.350	6.390	6.290	6.322	5.979	11,093,510
2026-02-23	6.420	6.538	6.306	6.332	5.989	8,689,646
2026-02-20	6.262	6.388	6.250	6.388	6.041	8,735,433
2026-02-19	6.328	6.380	6.200	6.236	5.898	24,379,631
2026-02-18	6.626	6.642	6.584	6.612	6.253	6,954,256
2026-02-17	6.588	6.646	6.570	6.620	6.261	3,497,529
2026-02-16	6.472	6.628	6.470	6.598	6.240	5,089,623
2026-02-13	6.460	6.550	6.360	6.438	6.089	8,977,194
2026-02-12	6.692	6.750	6.394	6.434	6.085	9,585,320
2026-02-11	6.620	6.700	6.552	6.614	6.255	8,891,545
2026-02-10	6.676	6.688	6.568	6.596	6.238	4,663,841
2026-02-09	6.702	6.746	6.614	6.702	6.338	4,987,438
2026-02-06	6.578	6.648	6.518	6.648	6.287	5,973,729
2026-02-05	6.670	6.712	6.576	6.588	6.231	6,137,442
2026-02-04	6.750	6.778	6.664	6.690	6.327	7,457,002

← NewerPage 3 of 22 · 1,283 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
2025-09-04	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
2023-05-29	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.