UK Markets open in 2 hrs 37 mins

Aegon N.V. (0Q0Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
4.6525-0.0285 (-0.61%)
At close: 06:13PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022------
29 Nov 20224.62804.69304.64004.65254.65253,215,103
28 Nov 20224.67054.70304.63604.68104.68104,642,885
25 Nov 20224.68004.71704.67604.70504.70501,197,811
24 Nov 20224.67054.75204.68204.69554.69553,580,557
23 Nov 20224.71554.75704.69004.74104.74103,721,992
22 Nov 20224.70604.75604.65504.69854.69851,652,451
21 Nov 20224.64204.72104.66404.70104.70101,727,356
18 Nov 20224.60004.70704.64904.67354.67352,041,164
17 Nov 20224.61054.67704.59104.66104.66102,068,502
16 Nov 20224.60004.66204.59204.62104.62101,653,523
15 Nov 20224.65054.66304.59104.63154.63152,047,653
14 Nov 20224.69054.73604.65404.71354.71352,341,155
11 Nov 20224.70004.71604.62504.68204.68203,238,306
10 Nov 20224.60004.75904.53504.66104.66103,080,829
09 Nov 20224.76104.78504.69804.69054.69059,336,383
08 Nov 20224.77004.78704.70804.70904.70901,311,418
07 Nov 20224.62004.79104.68104.70704.70704,456,912
04 Nov 20224.65554.74304.61404.67354.67355,180,677
03 Nov 20224.66604.71004.59304.65054.65054,952,686
02 Nov 20224.71154.75504.66204.65754.65751,694,863
01 Nov 20224.75054.75704.70654.76104.76103,169,038
31 Oct 20224.69354.71204.61704.70904.70905,187,365
28 Oct 20224.50004.63204.51804.55254.55253,565,911
27 Oct 20224.81004.79504.56304.66704.66706,742,342
26 Oct 20224.37554.44304.37104.41554.41555,098,385
25 Oct 20224.38004.41104.30204.36004.36005,635,484
24 Oct 20224.15754.34604.17304.29454.29452,708,761
21 Oct 20224.17154.19704.10004.11254.11252,945,222
20 Oct 20224.20004.25204.17504.20604.20607,033,499
19 Oct 20224.24204.25804.18294.25654.25655,916,137
18 Oct 20224.18704.25504.09884.18604.18604,113,360
17 Oct 20224.00004.19404.07104.17054.17052,333,256
14 Oct 20224.16004.17104.01904.13254.13253,296,900
13 Oct 20223.85054.02403.82703.99653.99652,430,113
12 Oct 20223.95853.95103.83003.86803.86802,702,648
11 Oct 20224.10404.16503.95603.98003.98004,786,561
10 Oct 20224.18004.23604.16904.19154.19151,788,717
07 Oct 20224.21354.24804.18304.21154.21152,107,897
06 Oct 20224.31054.35304.24204.30804.3080544,882
05 Oct 20224.35854.30604.25004.30204.30202,547,092
04 Oct 20224.25054.31404.19404.31154.31152,511,212
03 Oct 20223.95054.17004.00904.12104.12103,723,618
30 Sept 20224.02004.14004.07204.08604.08607,905,111
29 Sept 20224.19054.20404.02204.03754.03754,930,794
28 Sept 20224.25054.23704.07804.15154.15152,803,385
27 Sept 20224.25054.35004.27204.33054.330522,679,790
26 Sept 20224.35054.34304.21704.28304.28305,208,820
23 Sept 20224.56504.57804.35104.38804.38805,682,882
22 Sept 20224.65054.68304.55804.66304.66304,957,758
21 Sept 20224.64604.65304.58204.58504.58504,411,951
20 Sept 20224.70004.76804.65404.70704.70702,199,606
16 Sept 20224.64004.68404.60104.61754.61759,614,422
15 Sept 20224.58004.69904.63304.65154.65152,066,582
14 Sept 20224.60304.68904.60104.62404.62402,440,916
13 Sept 20224.76854.79104.65304.67854.67853,518,435
12 Sept 20224.65404.73104.62944.71054.71051,371,083
09 Sept 20224.50004.60204.48204.56804.56802,680,714
08 Sept 20224.41754.50804.39504.42604.42602,310,215
07 Sept 20224.38204.40104.33304.37854.37852,708,965
06 Sept 20224.41554.49404.40304.45354.45353,334,641
05 Sept 20224.40204.44404.37804.40804.40801,662,648
02 Sept 20224.39754.51304.38604.49654.49652,687,554
01 Sept 20224.42104.43504.36204.42604.42603,502,691
31 Aug 20224.40804.51304.45204.51054.51055,231,176
30 Aug 20224.50004.55004.44904.51054.51058,757,083
26 Aug 20224.60004.57204.47904.56104.56104,613,519
25 Aug 20224.55454.61404.49504.51754.51752,108,636
24 Aug 20224.54304.56604.46104.53454.534521,094,258
23 Aug 20224.52604.58104.46404.57654.57651,771,743
22 Aug 20224.72004.69504.58104.59354.59352,229,933
19 Aug 20224.72004.78904.71104.77004.77002,505,717
18 Aug 20224.85004.80604.76404.79454.79451,931,250
17 Aug 20224.89954.91704.75804.81954.81951,549,425
16 Aug 20224.81204.89904.79804.80804.80809,931,451
15 Aug 20224.94904.92504.73004.81554.81553,573,198
12 Aug 20224.77954.99404.85704.97154.971510,065,149
11 Aug 20224.55054.91504.65004.91454.914512,576,674
10 Aug 20224.38304.48104.38304.47154.47152,434,139
09 Aug 20224.39154.41204.36604.38304.38305,894,286
08 Aug 20224.37054.42204.31104.37254.37253,800,354
05 Aug 20224.22204.34604.19204.31654.31653,221,902
04 Aug 20224.25054.37004.30004.30704.30705,965,329
03 Aug 20224.25854.30504.22804.23154.23155,302,772
02 Aug 20224.23354.27304.22104.22404.22403,707,593
01 Aug 20224.33054.34504.23404.31054.31058,828,335
29 Jul 20224.15054.32304.20004.29054.29053,127,306
28 Jul 20224.17054.22704.12704.17654.17653,632,053
27 Jul 20224.12404.16104.09804.12104.12104,535,712
26 Jul 20224.15054.16104.08804.14904.14904,014,919
25 Jul 20224.03054.14304.05404.14304.14303,800,599
22 Jul 20224.06504.09704.04404.06904.06901,576,251
21 Jul 20224.12104.13804.03204.07854.07856,256,850
20 Jul 20224.10004.16304.06004.05654.05656,162,699
19 Jul 20224.03054.13704.00604.12204.12203,420,747
18 Jul 20224.00004.09104.02704.04604.04603,158,895
15 Jul 20223.92504.00403.89003.97853.978510,778,946
14 Jul 20224.01054.02663.90103.92903.929013,157,679
13 Jul 20224.18004.10503.97304.02104.02106,228,732
12 Jul 20224.07754.16004.03804.14904.14907,160,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...