Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.600 | 6.658 | 6.568 | 6.628 | 6.268 | 4,008,561 |
| 2025-11-05 | 6.542 | 6.596 | 6.524 | 6.596 | 6.238 | 2,793,023 |
| 2025-11-04 | 6.536 | 6.610 | 6.440 | 6.578 | 6.221 | 4,395,215 |
| 2025-11-03 | 6.604 | 6.660 | 6.580 | 6.610 | 6.251 | 3,094,314 |
| 2025-10-31 | 6.618 | 6.628 | 6.566 | 6.606 | 6.248 | 3,922,981 |
| 2025-10-30 | 6.540 | 6.650 | 6.514 | 6.624 | 6.265 | 5,989,164 |
| 2025-10-29 | 6.468 | 6.572 | 6.468 | 6.518 | 6.164 | 4,267,470 |
| 2025-10-28 | 6.454 | 6.480 | 6.434 | 6.480 | 6.129 | 3,613,435 |
| 2025-10-27 | 6.454 | 6.490 | 6.420 | 6.470 | 6.119 | 3,774,163 |
| 2025-10-24 | 6.414 | 6.434 | 6.376 | 6.422 | 6.074 | 4,478,866 |
| 2025-10-23 | 6.384 | 6.466 | 6.356 | 6.414 | 6.066 | 4,042,995 |
| 2025-10-22 | 6.360 | 6.388 | 6.332 | 6.380 | 6.034 | 4,463,144 |
| 2025-10-21 | 6.380 | 6.402 | 6.338 | 6.358 | 6.013 | 4,430,752 |
| 2025-10-20 | 6.430 | 6.436 | 6.334 | 6.356 | 6.011 | 5,212,655 |
| 2025-10-17 | 6.244 | 6.342 | 6.134 | 6.294 | 5.953 | 12,555,830 |
| 2025-10-16 | 6.676 | 6.686 | 6.522 | 6.586 | 6.229 | 5,934,869 |
| 2025-10-15 | 6.780 | 6.800 | 6.668 | 6.676 | 6.314 | 3,809,229 |
| 2025-10-14 | 6.700 | 6.736 | 6.644 | 6.730 | 6.365 | 3,127,337 |
| 2025-10-13 | 6.714 | 6.748 | 6.696 | 6.740 | 6.374 | 2,710,588 |
| 2025-10-10 | 6.730 | 6.810 | 6.656 | 6.680 | 6.318 | 6,968,786 |
| 2025-10-09 | 6.650 | 6.760 | 6.630 | 6.726 | 6.361 | 4,335,843 |
| 2025-10-08 | 6.758 | 6.808 | 6.724 | 6.734 | 6.369 | 3,660,196 |
| 2025-10-07 | 6.816 | 6.826 | 6.736 | 6.774 | 6.407 | 5,254,604 |
| 2025-10-06 | 6.756 | 6.826 | 6.684 | 6.812 | 6.442 | 6,479,191 |
| 2025-10-03 | 6.780 | 6.808 | 6.756 | 6.756 | 6.390 | 4,764,290 |
| 2025-10-02 | 6.806 | 6.838 | 6.724 | 6.760 | 6.393 | 4,976,108 |
| 2025-10-01 | 6.804 | 6.830 | 6.710 | 6.814 | 6.444 | 4,303,486 |
| 2025-09-30 | 6.808 | 6.834 | 6.772 | 6.832 | 6.461 | 5,499,670 |
| 2025-09-29 | 6.870 | 6.884 | 6.772 | 6.784 | 6.416 | 3,727,087 |
| 2025-09-26 | 6.848 | 6.864 | 6.720 | 6.846 | 6.475 | 3,570,869 |
| 2025-09-25 | 6.868 | 6.902 | 6.790 | 6.808 | 6.439 | 4,770,357 |
| 2025-09-24 | 6.860 | 6.953 | 6.850 | 6.900 | 6.526 | 6,137,698 |
| 2025-09-23 | 6.822 | 6.952 | 6.784 | 6.892 | 6.518 | 8,272,432 |
| 2025-09-22 | 6.670 | 6.744 | 6.622 | 6.744 | 6.378 | 4,174,627 |
| 2025-09-19 | 6.588 | 6.690 | 6.588 | 6.678 | 6.316 | 6,926,274 |
| 2025-09-18 | 6.556 | 6.582 | 6.520 | 6.570 | 6.214 | 4,651,403 |
| 2025-09-17 | 6.540 | 6.562 | 6.488 | 6.562 | 6.206 | 5,407,958 |
| 2025-09-16 | 6.732 | 6.772 | 6.518 | 6.540 | 6.185 | 6,229,009 |
| 2025-09-15 | 6.684 | 6.770 | 6.672 | 6.734 | 6.369 | 6,011,116 |
| 2025-09-12 | 6.574 | 6.648 | 6.558 | 6.640 | 6.280 | 5,034,953 |
| 2025-09-11 | 6.586 | 6.606 | 6.530 | 6.568 | 6.212 | 4,979,368 |
| 2025-09-10 | 6.566 | 6.610 | 6.544 | 6.552 | 6.197 | 6,351,223 |
| 2025-09-09 | 6.500 | 6.584 | 6.490 | 6.550 | 6.195 | 6,123,933 |
| 2025-09-08 | 6.494 | 6.510 | 6.440 | 6.470 | 6.119 | 4,503,005 |
| 2025-09-05 | 6.532 | 6.602 | 6.456 | 6.476 | 6.125 | 5,757,728 |
| 2025-09-04 | 6.522 | 6.546 | 6.452 | 6.506 | 6.153 | 6,180,709 |
| 2025-09-03 | 6.532 | 6.654 | 6.458 | 6.544 | 6.009 | 8,273,198 |
| 2025-09-02 | 6.700 | 6.708 | 6.554 | 6.588 | 6.050 | 5,727,537 |
| 2025-09-01 | 6.720 | 6.730 | 6.660 | 6.714 | 6.165 | 3,843,628 |
| 2025-08-29 | 6.696 | 6.748 | 6.670 | 6.722 | 6.173 | 4,112,498 |
| 2025-08-28 | 6.792 | 6.806 | 6.698 | 6.736 | 6.186 | 3,296,585 |
| 2025-08-27 | 6.780 | 6.790 | 6.704 | 6.770 | 6.217 | 3,765,419 |
| 2025-08-26 | 6.766 | 6.794 | 6.704 | 6.762 | 6.210 | 5,849,053 |
| 2025-08-25 | 6.838 | 6.838 | 6.750 | 6.778 | 6.224 | 3,548,255 |
| 2025-08-22 | 6.940 | 6.964 | 6.826 | 6.856 | 6.296 | 4,326,419 |
| 2025-08-21 | 6.610 | 6.986 | 6.550 | 6.928 | 6.362 | 15,972,800 |
| 2025-08-20 | 6.422 | 6.476 | 6.416 | 6.436 | 5.910 | 3,960,879 |
| 2025-08-19 | 6.400 | 6.476 | 6.398 | 6.448 | 5.921 | 2,622,752 |
| 2025-08-18 | 6.434 | 6.450 | 6.368 | 6.376 | 5.855 | 2,911,258 |
| 2025-08-15 | 6.500 | 6.526 | 6.470 | 6.474 | 5.945 | 3,743,112 |
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.