UK Markets open in 5 hrs 49 mins

AEGON N.V. AEGON ORD SHS (0Q0Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.5260-0.0075 (-0.21%)
At close: 6:58PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20213.56503.60403.46203.57753.577537,972,438
18 Jun 20213.77053.75903.56203.58503.58506,251,594
17 Jun 20213.75153.88303.75003.83553.83552,206,782
16 Jun 20213.74003.76903.69903.74603.74601,240,440
15 Jun 20213.75053.77303.73403.75553.75552,154,931
14 Jun 20213.78103.82303.74503.80103.8010744,070
11 Jun 20213.75053.79003.68603.72203.72202,518,980
10 Jun 20213.73053.80803.69803.79753.79751,286,737
09 Jun 20213.78903.82303.71903.79153.79151,516,375
08 Jun 20213.81053.86303.75903.82403.82401,472,422
07 Jun 20213.86003.86503.80303.81253.81251,156,563
07 Jun 20210.06 Dividend
04 Jun 20213.93053.99803.86003.85353.7935526,074
03 Jun 20213.93053.94603.88203.92603.8649374,350
02 Jun 20213.89553.96303.89603.90503.84422,349,649
01 Jun 20213.88903.91803.85203.87553.8152548,547
28 May 20213.90003.95903.86803.92103.85992,890,908
27 May 20213.82003.89703.78903.87053.8102501,034
26 May 20213.87653.84503.76503.83453.77481,826,799
25 May 20213.88903.90003.84703.89553.8348336,576
24 May 20213.88303.90903.85503.90503.8442516,824
21 May 20213.88003.90103.84903.86903.80888,893,116
20 May 20213.92903.94803.85703.86203.80195,147,704
19 May 20214.00003.98003.84703.88303.82254,197,785
18 May 20214.01454.05104.00004.04203.9791947,827
17 May 20214.06004.06903.99404.06103.9978478,809
14 May 20214.03454.07904.01604.06504.00171,159,109
13 May 20214.16004.20103.95904.01803.95541,019,659
12 May 20213.92004.21503.87904.20854.14302,257,390
11 May 20213.94203.95703.88103.91003.8491732,423
10 May 20214.02004.02203.92203.95853.8969857,896
07 May 20213.90904.01603.91303.94103.87961,540,187
06 May 20213.93053.94003.86603.87103.81071,432,134
05 May 20213.84903.92003.83703.89353.83291,792,711
04 May 20213.90003.93303.81103.82303.76351,722,063
30 Apr 20213.88003.90003.86103.88553.82501,725,414
29 Apr 20213.90603.92103.87003.89453.83391,719,496
28 Apr 20213.81053.90203.85203.86353.8033630,692
27 Apr 20213.87853.88203.80303.80753.74821,079,397
26 Apr 20213.76003.87503.73903.85503.7950933,605
23 Apr 20213.71353.77303.70603.74103.68281,215,459
22 Apr 20213.78703.78803.70803.75453.696012,670,455
21 Apr 20213.80203.82903.72803.77603.71721,379,964
20 Apr 20213.91453.94203.76103.79303.73398,559,473
19 Apr 20213.87053.90803.83203.88903.828411,560,076
16 Apr 20213.86003.89603.86303.87803.8176502,224
15 Apr 20213.95553.96703.85103.86853.8083841,473
14 Apr 20213.90503.95003.88403.91303.852110,198,438
13 Apr 20214.00404.01403.89503.91153.85061,345,656
12 Apr 20213.98004.00603.94703.98053.9185575,410
09 Apr 20214.02704.03703.98504.00853.9461523,508
08 Apr 20214.05454.09703.97104.01253.9500855,194
07 Apr 20214.10704.11704.07104.08654.02292,792,852
06 Apr 20214.10004.19804.10304.11604.05193,362,228
01 Apr 20214.11054.10504.05004.07454.01111,112,430
31 Mar 20214.14004.16404.05004.05653.99331,393,769
30 Mar 20214.06004.14444.03504.12854.06426,300,927
29 Mar 20214.02004.10304.00804.02103.9584453,451
26 Mar 20214.02004.10304.00784.04403.9810733,751
25 Mar 20213.95154.01003.87703.99603.9338979,913
24 Mar 20213.81053.93503.78703.90153.8408554,552
23 Mar 20213.93053.93103.84203.85103.79104,790,130
22 Mar 20214.04404.08403.94903.98403.922029,403,644
19 Mar 20214.15054.15504.03604.12704.06273,132,886
18 Mar 20214.10304.19104.09304.15304.08838,317,661
17 Mar 20214.10004.13804.05944.08804.02431,497,701
16 Mar 20214.12504.22004.08904.11654.05243,966,084
15 Mar 20214.18004.20504.09704.10904.04501,843,541
12 Mar 20214.14004.21204.15104.18504.11983,510,975
11 Mar 20214.24004.26104.11304.16704.10217,299,446
10 Mar 20214.24004.31004.23404.25154.18531,117,466
09 Mar 20214.27054.29804.20504.28054.21396,531,745
08 Mar 20214.10004.29904.09704.28454.21786,889,388
05 Mar 20214.12004.17804.06604.08504.02142,302,380
04 Mar 20214.17054.20104.11704.14254.07804,531,668
03 Mar 20214.05054.19304.05704.16654.101613,896,551
02 Mar 20214.05854.07604.03404.04003.97711,297,675
01 Mar 20213.96504.07403.97904.06003.99684,427,849
26 Feb 20214.00004.01403.89503.97003.90821,243,868
25 Feb 20214.02804.11004.01384.04753.98452,611,157
24 Feb 20213.98004.06104.01304.03353.97071,506,069
23 Feb 20214.03054.10403.96604.01253.95001,743,787
22 Feb 20213.89054.06903.91704.02503.96232,169,139
19 Feb 20213.80003.94603.78303.94603.88462,944,862
18 Feb 20213.84003.85803.78203.82053.7610734,004
17 Feb 20213.86004.04903.84203.86503.804812,049,947
16 Feb 20213.80803.86403.80803.85703.79691,381,187
15 Feb 20213.75253.84203.73703.80353.744317,421,355
12 Feb 20213.73253.77803.56603.74003.681810,680,670
11 Feb 20213.66003.83003.67003.78253.723617,232,033
10 Feb 20213.64303.68903.58403.62553.569010,262,250
09 Feb 20213.63653.66703.61403.63503.57849,245,681
08 Feb 20213.60103.68103.59703.63553.57891,555,948
05 Feb 20213.58203.65803.58303.60453.5484355,199
04 Feb 20213.51053.62403.50403.59703.54103,016,270
03 Feb 20213.52203.57903.51803.53853.48341,297,983
02 Feb 20213.45053.52603.45303.52303.46811,593,129
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...