Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.714	6.778	6.704	6.750	6.384	6,347,139
2026-02-02	6.530	6.684	6.524	6.670	6.308	4,820,890
2026-01-30	6.568	6.598	6.528	6.578	6.221	5,908,955
2026-01-29	6.610	6.650	6.544	6.548	6.193	4,738,517
2026-01-28	6.472	6.592	6.442	6.586	6.229	5,910,995
2026-01-27	6.600	6.631	6.352	6.440	6.091	9,713,200
2026-01-26	6.588	6.596	6.520	6.562	6.206	3,752,798
2026-01-23	6.600	6.656	6.512	6.524	6.170	5,054,347
2026-01-22	6.624	6.746	6.588	6.606	6.248	7,878,683
2026-01-21	6.420	6.478	6.352	6.456	6.106	4,225,186
2026-01-20	6.578	6.582	6.372	6.456	6.106	7,270,794
2026-01-19	6.500	6.648	6.458	6.610	6.251	4,221,188
2026-01-16	6.718	6.718	6.608	6.642	6.282	4,593,156
2026-01-15	6.730	6.764	6.698	6.728	6.363	4,552,271
2026-01-14	6.628	6.702	6.588	6.702	6.338	6,246,816
2026-01-13	6.690	6.712	6.630	6.648	6.287	5,121,006
2026-01-12	6.584	6.666	6.558	6.662	6.301	5,602,548
2026-01-09	6.766	6.796	6.580	6.600	6.242	7,721,367
2026-01-08	6.534	6.756	6.528	6.738	6.373	8,089,690
2026-01-07	6.806	6.806	6.542	6.544	6.189	7,661,456
2026-01-06	6.818	6.914	6.800	6.818	6.448	5,498,970
2026-01-05	6.720	6.756	6.670	6.756	6.390	6,645,863
2026-01-02	6.660	6.700	6.630	6.638	6.278	3,864,839
2025-12-31	6.660	6.664	6.602	6.640	6.280	1,423,069
2025-12-30	6.650	6.666	6.624	6.654	6.293	2,985,572
2025-12-29	6.560	6.700	6.558	6.654	6.293	6,296,573
2025-12-24	6.540	6.570	6.520	6.558	6.202	984,928
2025-12-23	6.570	6.580	6.514	6.568	6.212	2,682,653
2025-12-22	6.500	6.564	6.470	6.564	6.208	3,764,411
2025-12-19	6.500	6.506	6.454	6.482	6.130	7,987,879
2025-12-18	6.432	6.494	6.404	6.476	6.125	4,888,947
2025-12-17	6.462	6.478	6.390	6.392	6.045	5,674,757
2025-12-16	6.540	6.568	6.468	6.470	6.119	4,893,048
2025-12-15	6.374	6.568	6.374	6.528	6.174	9,050,202
2025-12-12	6.342	6.418	6.334	6.336	5.992	7,486,359
2025-12-11	6.192	6.362	6.190	6.322	5.979	11,353,580
2025-12-10	6.448	6.448	6.148	6.186	5.850	32,322,330
2025-12-09	6.868	6.910	6.852	6.882	6.509	4,291,602
2025-12-08	6.770	6.900	6.770	6.886	6.512	4,793,991
2025-12-05	6.802	6.846	6.760	6.760	6.393	4,746,120
2025-12-04	6.804	6.840	6.754	6.792	6.424	4,165,610
2025-12-03	6.890	6.890	6.792	6.840	6.469	5,202,783
2025-12-02	6.856	6.938	6.842	6.880	6.507	4,938,422
2025-12-01	6.946	6.966	6.818	6.872	6.499	5,003,992
2025-11-28	6.956	6.966	6.920	6.954	6.577	4,012,614
2025-11-27	6.850	6.962	6.850	6.954	6.577	5,325,697
2025-11-26	6.740	6.862	6.704	6.836	6.465	8,182,152
2025-11-25	6.580	6.726	6.558	6.708	6.344	7,044,414
2025-11-24	6.558	6.654	6.542	6.556	6.200	13,773,500
2025-11-21	6.518	6.532	6.452	6.520	6.166	6,307,703
2025-11-20	6.582	6.642	6.554	6.594	6.236	5,207,244
2025-11-19	6.522	6.566	6.482	6.522	6.168	5,172,590
2025-11-18	6.498	6.570	6.450	6.532	6.178	7,162,403
2025-11-17	6.796	6.862	6.708	6.708	6.344	4,193,884
2025-11-14	6.792	6.828	6.668	6.758	6.391	4,817,904
2025-11-13	6.780	6.932	6.678	6.872	6.499	7,898,483
2025-11-12	6.750	6.840	6.726	6.800	6.431	6,241,470
2025-11-11	6.622	6.724	6.606	6.708	6.344	3,186,095
2025-11-10	6.666	6.668	6.596	6.628	6.268	4,872,191
2025-11-07	6.650	6.698	6.528	6.538	6.183	4,617,176

← NewerPage 4 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.