Aegon N.V. (AEND.DE) XETRA

4.59

+0.06(+1.32%)

Updated at September 29, 2023 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 16, 20235.185.235.235.235.159,000
February 15, 20235.145.175.175.175.1319,168
February 14, 20235.175.155.155.175.154,066
February 13, 20235.185.185.185.195.182,757
February 10, 20235.225.195.195.225.156,892
February 09, 20235.25.255.255.35.244,211
February 08, 20234.965554.96489
February 07, 20234.914.924.924.924.92,359
February 06, 20235.044.934.935.044.923,592
January 24, 20235.025.015.015.025.01888
January 21, 20234.965554.96132
January 20, 20234.974.914.914.974.9113,168
January 19, 20235.025.045.045.045.016,304
January 18, 20235.025.045.045.045.016,304
January 17, 20235.075.035.035.075.036,159
January 16, 20235.135.075.075.135.0736,088
January 13, 20235.125.135.135.145.13,397
January 12, 20235.055.145.145.145.0541,416
January 11, 20234.944.894.894.944.886,006
January 10, 20234.94.954.954.954.9885
January 09, 20234.94.894.894.914.893,039
January 06, 20234.844.884.884.894.845,511
January 05, 20234.834.794.794.834.79715
January 04, 20234.864.884.884.894.861,095
January 03, 20234.864.864.864.884.8213,542
January 02, 20234.774.814.814.814.77692
December 30, 20224.784.764.764.784.76272
December 29, 20224.814.84.84.814.84,173
December 28, 20224.84.824.824.824.8105
December 27, 20224.924.884.884.924.887,512
December 23, 20224.894.884.884.894.881,348
December 22, 20224.884.844.844.94.824,759
December 21, 20224.744.834.834.834.7312,747
December 20, 20224.684.724.724.754.6710,786
December 19, 20224.594.684.684.734.598,354
December 16, 20224.554.574.574.574.4920,723
December 15, 20224.684.624.624.684.6666
December 14, 20224.74.74.74.714.7123
December 13, 20224.74.724.724.814.72,512
December 12, 20224.694.664.664.714.649,494
December 08, 20224.574.814.814.814.576,649
December 07, 20224.654.684.684.684.644,133
December 06, 20224.654.694.694.694.65184
December 05, 20224.74.664.664.754.666,111
December 02, 20224.74.724.724.724.777
December 01, 20224.74.724.724.764.6415,879
November 30, 20224.664.664.664.664.663,679
November 29, 20224.674.674.674.694.673,679
November 28, 20224.674.644.644.714.6312,598
November 25, 20224.674.714.714.714.672,431
November 24, 20224.724.774.774.774.72,284
November 23, 20224.754.694.694.754.616,231
November 22, 20224.754.734.734.754.73588
November 21, 20224.714.674.674.714.674,268
November 18, 20224.664.74.74.714.656,939
November 17, 20224.654.654.654.654.612,838
November 16, 20224.624.644.644.664.69,036
November 15, 20224.634.634.634.654.620,153
November 14, 20224.74.664.664.734.627,382
November 11, 20224.674.644.644.714.6430,295