Aegon NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	4.231	4.278	4.219	4.269	3.243	7,618,419
2021-11-19	4.392	4.395	4.207	4.217	3.203	15,091,470
2021-11-18	4.394	4.428	4.361	4.372	3.321	6,398,169
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

← NewerPage 22 of 22 · 1,281 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.