Aegon N.V. (AEG)
6.26
0.01 (0.16%)
At close: Feb 28, 2025, 3:59 PM
6.34
1.20%
Pre-market: Mar 03, 2025, 05:07 AM EST
AEG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.24 | 6.29 | 6.20 | 6.28 | 0.03 | 0.48% | 4,612,448 |
| 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 |
| Jan 28, 2025 | 6.53 | 6.57 | 6.51 | 6.54 | -0.06 | -0.91% | 3,078,737 |
| Jan 27, 2025 | 6.55 | 6.60 | 6.53 | 6.60 | 0.10 | 1.54% | 4,031,250 |
| Jan 24, 2025 | 6.51 | 6.54 | 6.48 | 6.50 | 0.00 | 0.00% | 3,981,600 |
| Jan 23, 2025 | 6.46 | 6.52 | 6.45 | 6.50 | 0.05 | 0.78% | 3,535,600 |
| Jan 22, 2025 | 6.52 | 6.52 | 6.44 | 6.45 | -0.03 | -0.46% | 4,917,700 |
| Jan 21, 2025 | 6.44 | 6.50 | 6.43 | 6.48 | 0.11 | 1.73% | 4,820,783 |
| Jan 17, 2025 | 6.35 | 6.41 | 6.33 | 6.37 | 0.06 | 0.95% | 5,580,617 |
| Jan 16, 2025 | 6.27 | 6.32 | 6.25 | 6.31 | 0.06 | 0.96% | 6,064,438 |
| Jan 15, 2025 | 6.26 | 6.30 | 6.23 | 6.25 | 0.11 | 1.79% | 6,949,115 |
| Jan 14, 2025 | 6.07 | 6.15 | 6.05 | 6.14 | 0.14 | 2.33% | 5,847,500 |
| Jan 13, 2025 | 5.95 | 6.00 | 5.93 | 6.00 | 0.06 | 1.01% | 3,719,007 |
| Jan 10, 2025 | 6.04 | 6.07 | 5.93 | 5.94 | -0.05 | -0.83% | 7,809,315 |
| Jan 8, 2025 | 5.96 | 6.00 | 5.93 | 5.99 | -0.04 | -0.66% | 7,045,417 |
| Jan 7, 2025 | 6.08 | 6.08 | 6.01 | 6.03 | 0.02 | 0.33% | 6,538,300 |
| Jan 6, 2025 | 6.00 | 6.09 | 5.99 | 6.01 | 0.07 | 1.18% | 6,075,937 |
| Jan 3, 2025 | 5.94 | 5.96 | 5.92 | 5.94 | 0.05 | 0.85% | 3,687,900 |
| Jan 2, 2025 | 5.93 | 5.95 | 5.86 | 5.89 | 0.00 | 0.00% | 6,510,620 |
| Dec 31, 2024 | 5.89 | 5.93 | 5.85 | 5.89 | 0.03 | 0.51% | 3,854,130 |
| Dec 30, 2024 | 5.84 | 5.88 | 5.83 | 5.86 | 0.02 | 0.34% | 4,329,412 |
| Dec 27, 2024 | 5.85 | 5.88 | 5.82 | 5.84 | -0.03 | -0.51% | 3,295,900 |
| Dec 26, 2024 | 5.90 | 5.90 | 5.83 | 5.87 | 0.03 | 0.51% | 1,414,200 |
| Dec 24, 2024 | 5.82 | 5.85 | 5.79 | 5.84 | 0.01 | 0.17% | 1,105,528 |
| Dec 23, 2024 | 5.80 | 5.84 | 5.76 | 5.83 | 0.02 | 0.34% | 5,324,236 |
| Dec 20, 2024 | 5.71 | 5.85 | 5.70 | 5.81 | 0.05 | 0.87% | 5,223,039 |
| Dec 19, 2024 | 5.77 | 5.80 | 5.74 | 5.76 | 0.08 | 1.41% | 4,899,300 |
| Dec 18, 2024 | 5.86 | 5.88 | 5.66 | 5.68 | -0.15 | -2.57% | 5,504,420 |
| Dec 17, 2024 | 5.91 | 5.92 | 5.82 | 5.83 | -0.12 | -2.02% | 7,284,800 |
| Dec 16, 2024 | 6.02 | 6.07 | 5.93 | 5.95 | -0.36 | -5.71% | 10,583,309 |