If you invested €1000 in Aegon N.V. (AEND.DE) 10 years ago, it would be worth €1,598.95 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 5 years ago would be worth €1,378.08. This corresponds to total returns of 59.9%, 37.81%, respectively, with annualized returns of 4.8%, 6.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2023 | 5.19 | 5.16 | 5.16 | 5.2 | 5.14 | 22,204 |
| February 16, 2023 | 5.18 | 5.23 | 5.23 | 5.23 | 5.15 | 9,000 |
| February 15, 2023 | 5.14 | 5.17 | 5.17 | 5.17 | 5.13 | 19,168 |
| February 14, 2023 | 5.17 | 5.15 | 5.15 | 5.17 | 5.15 | 4,066 |
| February 13, 2023 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | 2,757 |
| February 10, 2023 | 5.22 | 5.19 | 5.19 | 5.22 | 5.15 | 6,892 |
| February 09, 2023 | 5.2 | 5.25 | 5.25 | 5.3 | 5.2 | 44,211 |
| February 08, 2023 | 4.96 | 5 | 5 | 5 | 4.96 | 489 |
| February 07, 2023 | 4.91 | 4.92 | 4.92 | 4.92 | 4.9 | 2,359 |
| February 06, 2023 | 5.04 | 4.93 | 4.93 | 5.04 | 4.92 | 3,592 |
| January 24, 2023 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 888 |
| January 21, 2023 | 4.96 | 5 | 5 | 5 | 4.96 | 132 |
| January 20, 2023 | 4.97 | 4.91 | 4.91 | 4.97 | 4.91 | 13,168 |
| January 19, 2023 | 5.02 | 5.04 | 5.04 | 5.04 | 5.01 | 6,304 |
| January 18, 2023 | 5.02 | 5.04 | 5.04 | 5.04 | 5.01 | 6,304 |
| January 17, 2023 | 5.07 | 5.03 | 5.03 | 5.07 | 5.03 | 6,159 |
| January 16, 2023 | 5.13 | 5.07 | 5.07 | 5.13 | 5.07 | 36,088 |
| January 13, 2023 | 5.12 | 5.13 | 5.13 | 5.14 | 5.1 | 3,397 |
| January 12, 2023 | 5.05 | 5.14 | 5.14 | 5.14 | 5.05 | 41,416 |
| January 11, 2023 | 4.94 | 4.89 | 4.89 | 4.94 | 4.88 | 6,006 |
| January 10, 2023 | 4.9 | 4.95 | 4.95 | 4.95 | 4.9 | 885 |
| January 09, 2023 | 4.9 | 4.89 | 4.89 | 4.91 | 4.89 | 3,039 |
| January 06, 2023 | 4.84 | 4.88 | 4.88 | 4.89 | 4.84 | 5,511 |
| January 05, 2023 | 4.83 | 4.79 | 4.79 | 4.83 | 4.79 | 715 |
| January 04, 2023 | 4.86 | 4.88 | 4.88 | 4.89 | 4.86 | 1,095 |
| January 03, 2023 | 4.86 | 4.86 | 4.86 | 4.88 | 4.82 | 13,542 |
| January 02, 2023 | 4.77 | 4.81 | 4.81 | 4.81 | 4.77 | 692 |
| December 30, 2022 | 4.78 | 4.76 | 4.76 | 4.78 | 4.76 | 272 |
| December 29, 2022 | 4.81 | 4.8 | 4.8 | 4.81 | 4.8 | 4,173 |
| December 28, 2022 | 4.8 | 4.82 | 4.82 | 4.82 | 4.8 | 105 |
| December 27, 2022 | 4.92 | 4.88 | 4.88 | 4.92 | 4.88 | 7,512 |
| December 23, 2022 | 4.89 | 4.88 | 4.88 | 4.89 | 4.88 | 1,348 |
| December 22, 2022 | 4.88 | 4.84 | 4.84 | 4.9 | 4.82 | 4,759 |
| December 21, 2022 | 4.74 | 4.83 | 4.83 | 4.83 | 4.73 | 12,747 |
| December 20, 2022 | 4.68 | 4.72 | 4.72 | 4.75 | 4.67 | 10,786 |
| December 19, 2022 | 4.59 | 4.68 | 4.68 | 4.73 | 4.59 | 8,354 |
| December 16, 2022 | 4.55 | 4.57 | 4.57 | 4.57 | 4.49 | 20,723 |
| December 15, 2022 | 4.68 | 4.62 | 4.62 | 4.68 | 4.6 | 666 |
| December 14, 2022 | 4.7 | 4.7 | 4.7 | 4.71 | 4.7 | 123 |
| December 13, 2022 | 4.7 | 4.72 | 4.72 | 4.81 | 4.7 | 2,512 |
| December 12, 2022 | 4.69 | 4.66 | 4.66 | 4.71 | 4.64 | 9,494 |
| December 08, 2022 | 4.57 | 4.81 | 4.81 | 4.81 | 4.57 | 6,649 |
| December 07, 2022 | 4.65 | 4.68 | 4.68 | 4.68 | 4.64 | 4,133 |
| December 06, 2022 | 4.65 | 4.69 | 4.69 | 4.69 | 4.65 | 184 |
| December 05, 2022 | 4.7 | 4.66 | 4.66 | 4.75 | 4.66 | 6,111 |
| December 02, 2022 | 4.7 | 4.72 | 4.72 | 4.72 | 4.7 | 77 |
| December 01, 2022 | 4.7 | 4.72 | 4.72 | 4.76 | 4.64 | 15,879 |
| November 30, 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3,679 |
| November 29, 2022 | 4.67 | 4.67 | 4.67 | 4.69 | 4.67 | 3,679 |
| November 28, 2022 | 4.67 | 4.64 | 4.64 | 4.71 | 4.63 | 12,598 |
| November 25, 2022 | 4.67 | 4.71 | 4.71 | 4.71 | 4.67 | 2,431 |
| November 24, 2022 | 4.72 | 4.77 | 4.77 | 4.77 | 4.7 | 2,284 |
| November 23, 2022 | 4.75 | 4.69 | 4.69 | 4.75 | 4.61 | 6,231 |
| November 22, 2022 | 4.75 | 4.73 | 4.73 | 4.75 | 4.73 | 588 |
| November 21, 2022 | 4.71 | 4.67 | 4.67 | 4.71 | 4.67 | 4,268 |
| November 18, 2022 | 4.66 | 4.7 | 4.7 | 4.71 | 4.65 | 6,939 |
| November 17, 2022 | 4.65 | 4.65 | 4.65 | 4.65 | 4.61 | 2,838 |
| November 16, 2022 | 4.62 | 4.64 | 4.64 | 4.66 | 4.6 | 9,036 |
| November 15, 2022 | 4.63 | 4.63 | 4.63 | 4.65 | 4.6 | 20,153 |
| November 14, 2022 | 4.7 | 4.66 | 4.66 | 4.73 | 4.62 | 7,382 |