Aegon N.V. (AEG)
5.86
-0.14 (-2.33%)
At close: Apr 10, 2025, 9:53 AM
Aegon Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 5.49 | 6.09 | 5.46 | 6.00 | 0.49 | 8.89% | 19,563,315 |
| Apr 8, 2025 | 5.79 | 5.84 | 5.44 | 5.51 | -0.03 | -0.54% | 19,712,525 |
| Apr 7, 2025 | 5.49 | 5.85 | 5.42 | 5.54 | -0.21 | -3.65% | 16,609,934 |
| Apr 4, 2025 | 5.88 | 5.91 | 5.71 | 5.75 | -0.53 | -8.44% | 17,907,100 |
| Apr 3, 2025 | 6.38 | 6.45 | 6.26 | 6.28 | -0.40 | -5.99% | 14,298,207 |
| Apr 2, 2025 | 6.56 | 6.70 | 6.55 | 6.68 | 0.06 | 0.91% | 10,982,741 |
| Apr 1, 2025 | 6.59 | 6.66 | 6.54 | 6.62 | 0.03 | 0.46% | 6,857,000 |
| Mar 31, 2025 | 6.52 | 6.62 | 6.50 | 6.59 | -0.02 | -0.30% | 7,906,100 |
| Mar 28, 2025 | 6.68 | 6.71 | 6.56 | 6.61 | -0.12 | -1.78% | 6,697,800 |
| Mar 27, 2025 | 6.71 | 6.79 | 6.69 | 6.73 | 0.02 | 0.30% | 7,896,723 |
| Mar 26, 2025 | 6.77 | 6.82 | 6.69 | 6.71 | -0.03 | -0.45% | 9,570,200 |
| Mar 25, 2025 | 6.75 | 6.79 | 6.72 | 6.74 | 0.06 | 0.90% | 8,874,226 |
| Mar 24, 2025 | 6.63 | 6.69 | 6.61 | 6.68 | 0.10 | 1.52% | 12,187,100 |
| Mar 21, 2025 | 6.60 | 6.67 | 6.56 | 6.58 | -0.04 | -0.60% | 14,026,034 |
| Mar 20, 2025 | 6.56 | 6.64 | 6.54 | 6.62 | -0.11 | -1.63% | 8,046,700 |
| Mar 19, 2025 | 6.64 | 6.76 | 6.62 | 6.73 | 0.03 | 0.45% | 10,577,350 |
| Mar 18, 2025 | 6.69 | 6.73 | 6.65 | 6.70 | 0.13 | 1.98% | 8,388,056 |
| Mar 17, 2025 | 6.48 | 6.59 | 6.48 | 6.57 | 0.14 | 2.18% | 7,497,216 |
| Mar 14, 2025 | 6.34 | 6.44 | 6.32 | 6.43 | 0.18 | 2.88% | 7,726,607 |
| Mar 13, 2025 | 6.31 | 6.35 | 6.23 | 6.25 | -0.01 | -0.16% | 10,004,600 |
| Mar 12, 2025 | 6.23 | 6.30 | 6.19 | 6.26 | 0.17 | 2.79% | 12,714,060 |
| Mar 11, 2025 | 6.01 | 6.14 | 5.96 | 6.09 | 0.09 | 1.50% | 18,067,801 |
| Mar 10, 2025 | 6.15 | 6.18 | 5.95 | 6.00 | -0.33 | -5.21% | 8,986,653 |
| Mar 7, 2025 | 6.28 | 6.34 | 6.22 | 6.33 | 0.02 | 0.32% | 5,381,609 |
| Mar 6, 2025 | 6.36 | 6.41 | 6.28 | 6.31 | -0.05 | -0.79% | 5,160,600 |
| Mar 5, 2025 | 6.20 | 6.36 | 6.17 | 6.36 | 0.24 | 3.92% | 8,026,600 |
| Mar 4, 2025 | 6.13 | 6.21 | 6.02 | 6.12 | -0.24 | -3.77% | 8,949,443 |
| Mar 3, 2025 | 6.41 | 6.48 | 6.32 | 6.36 | 0.08 | 1.27% | 6,889,217 |
| Feb 28, 2025 | 6.24 | 6.29 | 6.20 | 6.28 | 0.03 | 0.48% | 4,639,090 |
| Feb 27, 2025 | 6.26 | 6.30 | 6.23 | 6.25 | -0.02 | -0.32% | 5,805,241 |
| Feb 26, 2025 | 6.26 | 6.35 | 6.25 | 6.27 | 0.06 | 0.97% | 6,176,536 |
| Feb 25, 2025 | 6.24 | 6.26 | 6.17 | 6.21 | 0.07 | 1.14% | 7,418,500 |
| Feb 24, 2025 | 6.07 | 6.17 | 6.04 | 6.14 | 0.16 | 2.68% | 8,080,500 |
| Feb 21, 2025 | 6.10 | 6.11 | 5.96 | 5.98 | -0.09 | -1.48% | 4,223,517 |
| Feb 20, 2025 | 6.19 | 6.21 | 6.02 | 6.07 | -0.68 | -10.07% | 10,880,486 |
| Feb 19, 2025 | 6.74 | 6.79 | 6.66 | 6.75 | 0.04 | 0.60% | 7,977,700 |
| Feb 18, 2025 | 6.65 | 6.71 | 6.63 | 6.71 | 0.05 | 0.75% | 4,357,200 |
| Feb 14, 2025 | 6.65 | 6.69 | 6.60 | 6.66 | -0.04 | -0.60% | 3,640,600 |
| Feb 13, 2025 | 6.67 | 6.72 | 6.63 | 6.70 | -0.03 | -0.45% | 6,261,148 |
| Feb 12, 2025 | 6.65 | 6.74 | 6.64 | 6.73 | 0.11 | 1.66% | 6,052,824 |
| Feb 11, 2025 | 6.59 | 6.63 | 6.57 | 6.62 | 0.04 | 0.61% | 3,213,927 |
| Feb 10, 2025 | 6.56 | 6.61 | 6.56 | 6.58 | 0.03 | 0.46% | 2,338,439 |
| Feb 7, 2025 | 6.59 | 6.60 | 6.53 | 6.55 | -0.04 | -0.61% | 5,104,800 |
| Feb 6, 2025 | 6.53 | 6.59 | 6.51 | 6.59 | 0.13 | 2.01% | 4,897,582 |
| Feb 5, 2025 | 6.47 | 6.48 | 6.41 | 6.46 | 0.02 | 0.31% | 3,473,700 |
| Feb 4, 2025 | 6.41 | 6.47 | 6.40 | 6.44 | 0.07 | 1.10% | 3,310,802 |
| Feb 3, 2025 | 6.34 | 6.41 | 6.28 | 6.37 | -0.13 | -2.00% | 6,420,316 |
| Jan 31, 2025 | 6.54 | 6.56 | 6.47 | 6.50 | -0.05 | -0.76% | 5,375,118 |
| Jan 30, 2025 | 6.58 | 6.60 | 6.52 | 6.55 | 0.01 | 0.15% | 4,155,600 |
| Jan 29, 2025 | 6.57 | 6.64 | 6.53 | 6.54 | 0.00 | 0.00% | 4,160,918 |