Aegon Ltd. (AGN.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 5.66 | 5.69 | 5.57 | 5.68 | 5.68 | 8,015,206 |
| 14 June 2024 | 0.16 Dividend | |||||
| 13 June 2024 | 5.91 | 5.94 | 5.78 | 5.80 | 5.64 | 6,344,602 |
| 12 June 2024 | 5.85 | 5.96 | 5.85 | 5.92 | 5.76 | 4,223,274 |
| 11 June 2024 | 5.92 | 5.93 | 5.80 | 5.85 | 5.69 | 5,256,299 |
| 10 June 2024 | 5.91 | 5.93 | 5.88 | 5.91 | 5.74 | 2,501,025 |
| 07 June 2024 | 5.93 | 5.97 | 5.90 | 5.95 | 5.78 | 3,882,859 |
| 06 June 2024 | 5.89 | 5.94 | 5.87 | 5.94 | 5.78 | 3,115,570 |
| 05 June 2024 | 5.89 | 5.91 | 5.84 | 5.89 | 5.72 | 3,046,920 |
| 04 June 2024 | 5.95 | 5.95 | 5.81 | 5.86 | 5.70 | 5,807,000 |
| 03 June 2024 | 5.98 | 6.01 | 5.94 | 5.97 | 5.80 | 4,692,346 |
| 31 May 2024 | 5.97 | 5.98 | 5.93 | 5.94 | 5.78 | 15,755,858 |
| 30 May 2024 | 6.01 | 6.02 | 5.96 | 5.97 | 5.81 | 5,517,841 |
| 29 May 2024 | 6.01 | 6.06 | 5.98 | 6.02 | 5.86 | 6,327,861 |
| 28 May 2024 | 6.11 | 6.16 | 6.05 | 6.05 | 5.88 | 8,321,905 |
| 27 May 2024 | 6.22 | 6.22 | 6.15 | 6.17 | 6.00 | 3,500,386 |
| 24 May 2024 | 6.20 | 6.26 | 6.16 | 6.24 | 6.07 | 4,583,854 |
| 23 May 2024 | 6.33 | 6.35 | 6.26 | 6.26 | 6.09 | 3,180,406 |
| 22 May 2024 | 6.34 | 6.38 | 6.32 | 6.34 | 6.17 | 3,438,013 |
| 21 May 2024 | 6.35 | 6.38 | 6.29 | 6.37 | 6.19 | 4,862,811 |
| 20 May 2024 | 6.32 | 6.42 | 6.30 | 6.40 | 6.22 | 5,302,395 |
| 17 May 2024 | 6.29 | 6.34 | 6.28 | 6.31 | 6.14 | 6,501,079 |
| 16 May 2024 | 6.25 | 6.37 | 6.23 | 6.28 | 6.10 | 5,969,236 |
| 15 May 2024 | 6.19 | 6.26 | 6.18 | 6.22 | 6.05 | 6,081,706 |
| 14 May 2024 | 6.17 | 6.20 | 6.10 | 6.18 | 6.01 | 5,226,899 |
| 13 May 2024 | 6.15 | 6.22 | 6.14 | 6.19 | 6.02 | 5,538,024 |
| 10 May 2024 | 6.07 | 6.16 | 6.07 | 6.14 | 5.97 | 4,434,245 |
| 09 May 2024 | 6.02 | 6.08 | 6.02 | 6.07 | 5.90 | 4,098,386 |
| 08 May 2024 | 6.06 | 6.06 | 5.98 | 6.01 | 5.84 | 5,228,380 |
| 07 May 2024 | 6.02 | 6.12 | 6.02 | 6.07 | 5.90 | 6,298,376 |
| 06 May 2024 | 5.92 | 6.03 | 5.91 | 6.00 | 5.84 | 5,125,185 |
| 03 May 2024 | 5.88 | 5.94 | 5.85 | 5.88 | 5.72 | 4,842,031 |
| 02 May 2024 | 5.91 | 5.93 | 5.85 | 5.86 | 5.70 | 5,366,703 |
| 30 Apr 2024 | 5.89 | 5.91 | 5.84 | 5.86 | 5.69 | 3,904,800 |
| 29 Apr 2024 | 5.84 | 5.91 | 5.84 | 5.88 | 5.71 | 3,621,980 |
| 26 Apr 2024 | 5.78 | 5.88 | 5.77 | 5.82 | 5.66 | 5,203,702 |
| 25 Apr 2024 | 5.76 | 5.81 | 5.69 | 5.73 | 5.57 | 5,596,590 |
| 24 Apr 2024 | 5.81 | 5.83 | 5.74 | 5.75 | 5.59 | 3,919,665 |
| 23 Apr 2024 | 5.74 | 5.81 | 5.74 | 5.80 | 5.64 | 5,024,819 |
| 22 Apr 2024 | 5.58 | 5.72 | 5.58 | 5.70 | 5.54 | 5,201,509 |
| 19 Apr 2024 | 5.54 | 5.54 | 5.39 | 5.52 | 5.37 | 8,098,027 |
| 18 Apr 2024 | 5.58 | 5.66 | 5.56 | 5.59 | 5.43 | 7,585,195 |
| 17 Apr 2024 | 5.56 | 5.62 | 5.55 | 5.56 | 5.41 | 7,997,048 |
| 16 Apr 2024 | 5.57 | 5.60 | 5.52 | 5.53 | 5.38 | 7,433,723 |
| 15 Apr 2024 | 5.59 | 5.71 | 5.58 | 5.65 | 5.50 | 7,974,425 |
| 12 Apr 2024 | 5.61 | 5.68 | 5.56 | 5.57 | 5.42 | 8,681,441 |
| 11 Apr 2024 | 5.82 | 5.83 | 5.55 | 5.59 | 5.43 | 10,280,677 |
| 10 Apr 2024 | 5.82 | 5.88 | 5.78 | 5.82 | 5.66 | 6,569,175 |
| 09 Apr 2024 | 5.83 | 5.90 | 5.80 | 5.80 | 5.64 | 6,525,449 |
| 08 Apr 2024 | 5.73 | 5.85 | 5.71 | 5.85 | 5.69 | 5,893,628 |
| 05 Apr 2024 | 5.70 | 5.74 | 5.64 | 5.73 | 5.57 | 4,802,887 |
| 04 Apr 2024 | 5.75 | 5.80 | 5.75 | 5.77 | 5.61 | 5,497,219 |
| 03 Apr 2024 | 5.66 | 5.75 | 5.65 | 5.74 | 5.58 | 7,184,881 |
| 02 Apr 2024 | 5.64 | 5.69 | 5.63 | 5.66 | 5.51 | 4,338,561 |
| 28 Mar 2024 | 5.65 | 5.67 | 5.63 | 5.65 | 5.49 | 5,358,599 |
| 27 Mar 2024 | 5.63 | 5.67 | 5.61 | 5.64 | 5.48 | 3,418,755 |
| 26 Mar 2024 | 5.58 | 5.66 | 5.58 | 5.65 | 5.49 | 5,485,126 |
| 25 Mar 2024 | 5.50 | 5.60 | 5.49 | 5.59 | 5.43 | 3,817,017 |
| 22 Mar 2024 | 5.45 | 5.56 | 5.45 | 5.53 | 5.38 | 8,009,933 |
| 21 Mar 2024 | 5.42 | 5.50 | 5.39 | 5.46 | 5.31 | 7,528,012 |
| 20 Mar 2024 | 5.36 | 5.39 | 5.34 | 5.38 | 5.24 | 3,821,075 |
| 19 Mar 2024 | 5.35 | 5.39 | 5.34 | 5.39 | 5.24 | 3,612,554 |
| 18 Mar 2024 | 5.32 | 5.38 | 5.30 | 5.36 | 5.21 | 6,124,255 |
| 15 Mar 2024 | 5.38 | 5.39 | 5.33 | 5.33 | 5.18 | 12,446,735 |
| 14 Mar 2024 | 5.40 | 5.43 | 5.36 | 5.38 | 5.23 | 3,457,280 |
| 13 Mar 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 5.23 | 4,546,663 |
| 12 Mar 2024 | 5.34 | 5.37 | 5.32 | 5.36 | 5.21 | 5,374,731 |
| 11 Mar 2024 | 5.35 | 5.36 | 5.33 | 5.34 | 5.19 | 5,290,141 |
| 08 Mar 2024 | 5.41 | 5.44 | 5.36 | 5.37 | 5.22 | 5,284,481 |
| 07 Mar 2024 | 5.32 | 5.42 | 5.32 | 5.40 | 5.25 | 7,779,580 |
| 06 Mar 2024 | 5.26 | 5.36 | 5.25 | 5.34 | 5.19 | 8,932,916 |
| 05 Mar 2024 | 5.15 | 5.30 | 5.14 | 5.27 | 5.13 | 9,052,629 |
| 04 Mar 2024 | 5.20 | 5.23 | 5.14 | 5.17 | 5.03 | 10,602,371 |
| 01 Mar 2024 | 5.40 | 5.46 | 5.23 | 5.24 | 5.09 | 19,239,094 |
| 29 Feb 2024 | 5.50 | 5.55 | 5.44 | 5.55 | 5.39 | 22,507,534 |
| 28 Feb 2024 | 5.42 | 5.51 | 5.42 | 5.51 | 5.36 | 7,728,246 |
| 27 Feb 2024 | 5.38 | 5.43 | 5.36 | 5.42 | 5.27 | 6,210,105 |
| 26 Feb 2024 | 5.40 | 5.40 | 5.35 | 5.38 | 5.23 | 5,413,831 |
| 23 Feb 2024 | 5.40 | 5.41 | 5.25 | 5.40 | 5.25 | 8,107,270 |
| 22 Feb 2024 | 5.47 | 5.49 | 5.42 | 5.42 | 5.27 | 7,076,972 |
| 21 Feb 2024 | 5.38 | 5.43 | 5.34 | 5.42 | 5.27 | 5,680,000 |
| 20 Feb 2024 | 5.35 | 5.39 | 5.32 | 5.39 | 5.25 | 6,719,826 |
| 19 Feb 2024 | 5.34 | 5.39 | 5.33 | 5.36 | 5.21 | 5,274,649 |
| 16 Feb 2024 | 5.41 | 5.42 | 5.37 | 5.37 | 5.23 | 6,682,923 |
| 15 Feb 2024 | 5.40 | 5.41 | 5.32 | 5.40 | 5.25 | 6,971,182 |
| 14 Feb 2024 | 5.35 | 5.41 | 5.35 | 5.39 | 5.24 | 4,681,443 |
| 13 Feb 2024 | 5.41 | 5.43 | 5.35 | 5.37 | 5.23 | 5,368,822 |
| 12 Feb 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.28 | 4,847,351 |
| 09 Feb 2024 | 5.39 | 5.42 | 5.35 | 5.37 | 5.22 | 5,657,592 |
| 08 Feb 2024 | 5.41 | 5.45 | 5.39 | 5.40 | 5.25 | 5,848,672 |
| 07 Feb 2024 | 5.42 | 5.43 | 5.39 | 5.39 | 5.25 | 5,257,089 |
| 06 Feb 2024 | 5.42 | 5.44 | 5.39 | 5.42 | 5.27 | 4,519,363 |
| 05 Feb 2024 | 5.41 | 5.43 | 5.37 | 5.40 | 5.25 | 4,665,130 |
| 02 Feb 2024 | 5.40 | 5.42 | 5.35 | 5.40 | 5.25 | 5,486,394 |
| 01 Feb 2024 | 5.42 | 5.48 | 5.35 | 5.36 | 5.21 | 6,911,151 |
| 31 Jan 2024 | 5.47 | 5.51 | 5.45 | 5.46 | 5.31 | 6,962,550 |
| 30 Jan 2024 | 5.50 | 5.51 | 5.44 | 5.47 | 5.32 | 5,553,789 |
| 29 Jan 2024 | 5.56 | 5.57 | 5.51 | 5.51 | 5.36 | 5,199,155 |
| 26 Jan 2024 | 5.57 | 5.58 | 5.53 | 5.54 | 5.39 | 6,289,326 |
| 25 Jan 2024 | 5.63 | 5.64 | 5.55 | 5.55 | 5.40 | 5,959,739 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.