Skip to main content

Aegon N.V. ADR (NY: AEG )

6.070 -0.010 (-0.17%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.179 7.179 7.047 7.099 779,457 -0.07(-0.96%)
Nov 29, 2004 7.248 7.271 7.133 7.168 998,319 -0.06(-0.79%)
Nov 26, 2004 7.191 7.259 7.185 7.225 253,943 +0.06(+0.88%)
Nov 24, 2004 7.214 7.242 7.122 7.162 913,322 -0.03(-0.48%)
Nov 23, 2004 7.191 7.214 7.116 7.196 875,274 +0.02(+0.24%)
Nov 22, 2004 7.059 7.202 7.059 7.179 495,145 +0.08(+1.13%)
Nov 19, 2004 7.294 7.311 7.099 7.099 619,062 -0.14(-1.90%)
Nov 18, 2004 7.237 7.271 7.185 7.237 510,504 -0.02(-0.24%)
Nov 17, 2004 7.214 7.328 7.202 7.254 864,453 +0.15(+2.18%)
Nov 16, 2004 7.082 7.110 7.025 7.099 1,149,638 -0.09(-1.27%)
Nov 15, 2004 7.156 7.208 7.025 7.191 1,006,347 -0.08(-1.10%)
Nov 12, 2004 7.168 7.300 7.133 7.271 1,081,920 +0.13(+1.76%)
Nov 11, 2004 6.996 7.156 6.996 7.145 1,048,235 +0.27(+3.92%)
Nov 10, 2004 6.870 6.921 6.830 6.876 815,236 +0.03(+0.42%)
Nov 09, 2004 6.835 6.870 6.801 6.847 868,293 +0.00(+0.00%)
Nov 08, 2004 6.813 6.858 6.790 6.847 846,128 +0.02(+0.25%)
Nov 05, 2004 6.727 6.835 6.704 6.830 976,328 +0.15(+2.23%)
Nov 04, 2004 6.520 6.692 6.509 6.681 1,189,605 +0.15(+2.37%)
Nov 03, 2004 6.543 6.572 6.503 6.526 921,525 +0.13(+2.06%)
Nov 02, 2004 6.389 6.560 6.366 6.394 2,801,054 +0.02(+0.27%)
Nov 01, 2004 6.360 6.446 6.343 6.377 2,613,782 +0.05(+0.82%)
Oct 29, 2004 6.245 6.326 6.228 6.326 824,835 +0.01(+0.09%)
Oct 28, 2004 6.245 6.343 6.245 6.320 736,173 +0.07(+1.19%)
Oct 27, 2004 6.159 6.280 6.131 6.245 897,963 +0.08(+1.30%)
Oct 26, 2004 6.091 6.171 6.073 6.165 825,358 +0.11(+1.80%)
Oct 25, 2004 6.045 6.096 6.016 6.056 518,707 +0.02(+0.28%)
Oct 22, 2004 6.136 6.159 6.022 6.039 759,560 -0.01(-0.19%)
Oct 21, 2004 6.010 6.073 5.993 6.050 862,185 -0.05(-0.75%)
Oct 20, 2004 6.039 6.108 6.016 6.096 495,145 +0.03(+0.47%)
Oct 19, 2004 6.177 6.222 6.045 6.068 865,501 -0.02(-0.28%)
Oct 18, 2004 6.022 6.119 6.010 6.085 823,962 -0.05(-0.84%)
Oct 15, 2004 6.119 6.199 6.062 6.136 883,652 +0.06(+0.94%)
Oct 14, 2004 6.188 6.222 6.056 6.079 1,304,622 -0.15(-2.39%)
Oct 13, 2004 6.280 6.280 6.194 6.228 1,068,830 +0.01(+0.18%)
Oct 12, 2004 6.177 6.240 6.142 6.217 888,015 -0.11(-1.72%)
Oct 11, 2004 6.314 6.354 6.274 6.326 570,019 -0.01(-0.09%)
Oct 08, 2004 6.366 6.411 6.308 6.331 509,457 -0.07(-1.07%)
Oct 07, 2004 6.440 6.452 6.400 6.400 990,989 -0.06(-0.89%)
Oct 06, 2004 6.377 6.474 6.371 6.457 452,210 +0.07(+1.08%)
Oct 05, 2004 6.400 6.457 6.377 6.389 405,436 +0.01(+0.09%)
Oct 04, 2004 6.360 6.434 6.360 6.383 649,954 +0.08(+1.27%)
Oct 01, 2004 6.240 6.331 6.222 6.303 624,647 +0.11(+1.85%)
Sep 30, 2004 6.177 6.222 6.154 6.188 871,958 +0.06(+0.93%)
Sep 29, 2004 6.136 6.171 6.114 6.131 499,857 +0.02(+0.28%)
Sep 28, 2004 6.079 6.148 6.045 6.114 963,936 +0.06(+0.95%)
Sep 27, 2004 6.062 6.102 6.033 6.056 1,326,962 -0.12(-1.95%)
Sep 24, 2004 6.188 6.222 6.171 6.177 711,738 -0.06(-0.92%)
Sep 23, 2004 6.274 6.274 6.217 6.234 959,922 -0.13(-1.98%)
Sep 22, 2004 6.389 6.423 6.303 6.360 1,140,388 -0.15(-2.37%)
Sep 21, 2004 6.434 6.532 6.411 6.515 715,229 +0.13(+1.97%)
Sep 20, 2004 6.371 6.406 6.354 6.389 548,203 -0.07(-1.06%)
Sep 17, 2004 6.440 6.509 6.406 6.457 535,287 +0.02(+0.36%)
Sep 16, 2004 6.366 6.434 6.348 6.434 603,354 -0.05(-0.71%)
Sep 15, 2004 6.515 6.515 6.429 6.480 683,290 -0.01(-0.09%)
Sep 14, 2004 6.474 6.503 6.446 6.486 523,245 -0.02(-0.35%)
Sep 13, 2004 6.492 6.572 6.457 6.509 828,151 +0.04(+0.62%)
Sep 10, 2004 6.429 6.515 6.400 6.469 734,253 +0.07(+1.16%)
Sep 09, 2004 6.394 6.417 6.343 6.394 409,799 +0.00(+0.00%)
Sep 08, 2004 6.337 6.463 6.337 6.394 656,063 +0.00(+0.00%)
Sep 07, 2004 6.377 6.429 6.337 6.394 672,993 +0.07(+1.18%)
Sep 03, 2004 6.337 6.360 6.285 6.320 392,346 +0.02(+0.27%)
Sep 02, 2004 6.222 6.320 6.205 6.303 545,236 +0.13(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.