UK markets closed

Aegon N.V. (0Q0Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
4.4410+0.0010 (+0.02%)
At close: 6:12PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20214.46604.51904.45804.44104.4410936,113
21 Oct 20214.44604.49304.42264.44004.44001,622,095
20 Oct 20214.48104.50904.42604.48704.48702,246,628
19 Oct 20214.44004.48704.41904.42404.4240587,018
18 Oct 20214.46004.51204.43704.46804.46801,483,071
15 Oct 20214.46304.52404.46004.48004.48001,517,040
14 Oct 20214.45054.46304.35504.45554.45553,061,602
13 Oct 20214.56004.55904.41504.45854.45852,127,221
12 Oct 20214.54104.57304.50504.50504.50501,135,745
11 Oct 20214.57854.59904.55704.55254.55253,115,647
08 Oct 20214.53754.56604.53404.54604.54601,704,588
07 Oct 20214.45854.54804.45904.48504.48504,374,133
06 Oct 20214.49054.50704.37304.40004.40001,584,170
05 Oct 20214.37054.49104.37204.46004.46001,952,818
04 Oct 20214.34004.42804.30904.38804.38802,628,022
01 Oct 20214.28004.40504.31004.39354.39352,630,562
30 Sept 20214.45054.49304.41604.47454.47452,259,678
29 Sept 20214.35054.44004.32994.35454.35452,738,459
28 Sept 20214.29054.40104.29804.32004.32003,206,153
27 Sept 20214.19054.29304.19304.28004.28002,142,206
24 Sept 20214.09654.18904.06904.16304.16304,008,938
23 Sept 20214.08004.09604.04204.08604.08601,261,499
22 Sept 20214.04204.05904.02504.05354.05352,170,267
21 Sept 20214.04004.10103.99303.99453.99454,072,439
20 Sept 20214.16104.10304.00904.00004.00001,607,008
17 Sept 20214.18404.24604.16704.21554.21551,607,139
16 Sept 20214.18904.22604.16804.18204.18201,362,946
15 Sept 20214.17054.21304.15304.18004.18001,075,209
14 Sept 20214.22004.24004.17604.22304.22303,365,579
13 Sept 20214.17004.22004.15604.19834.19831,132,896
10 Sept 20214.15854.17004.12504.14804.14802,071,249
09 Sept 20214.11054.15504.09004.11154.11156,302,215
08 Sept 20214.16504.16803.93104.13754.13759,136,821
07 Sept 20214.17254.19104.16704.18104.18102,192,857
06 Sept 20214.15054.19604.16404.16904.16901,396,639
03 Sept 20214.18204.20404.15704.19354.19351,433,214
02 Sept 20214.17354.19804.15104.17254.1725865,978
01 Sept 20214.19354.23004.17004.21654.2165949,593
31 Aug 20214.20404.20304.16104.18904.18901,725,508
27 Aug 20214.21054.22704.17204.22704.2270857,208
26 Aug 20214.21854.27004.21004.20704.207013,127,567
25 Aug 20214.17854.24504.17904.18504.18504,614,956
24 Aug 20214.17454.18704.14904.17454.17451,123,556
23 Aug 20214.11454.16304.12404.13754.13752,451,870
20 Aug 20214.16004.12004.07804.09754.09752,142,887
20 Aug 20210.08 Dividend
19 Aug 20214.26004.25204.13104.20104.12103,532,257
18 Aug 20214.20104.28304.21804.21654.13621,347,655
17 Aug 20214.24804.30304.19104.25654.17542,474,499
16 Aug 20214.21754.27704.20504.21254.13232,179,792
13 Aug 20214.20004.30304.22504.25254.17152,835,243
12 Aug 20213.94204.26804.00104.20904.12883,617,479
11 Aug 20213.85053.90603.84403.86603.79241,547,401
10 Aug 20213.80003.84103.78203.78403.71194,800,441
09 Aug 20213.75053.80503.75203.75053.67916,428,437
06 Aug 20213.68003.75703.64803.75353.68201,516,610
05 Aug 20213.64003.68303.62903.63353.56431,629,417
04 Aug 20213.64003.67303.60103.59453.52601,615,255
03 Aug 20213.61553.65703.58603.62003.55111,510,074
02 Aug 20213.58403.68503.59703.67753.60751,743,886
30 Jul 20213.63053.62503.57203.61253.54371,832,513
29 Jul 20213.59053.65503.59503.60803.53931,367,567
28 Jul 20213.59653.63603.58003.60003.53141,257,685
27 Jul 20213.61053.62103.53803.55053.48291,378,147
26 Jul 20213.55753.64403.52303.61153.54271,539,477
23 Jul 20213.52103.60103.52903.56103.49323,422,163
22 Jul 20213.54003.59503.51703.55853.49072,321,282
21 Jul 20213.45053.54403.42603.51353.44663,517,277
20 Jul 20213.40003.45803.36803.45453.38871,929,114
19 Jul 20213.47653.48203.33503.38803.32353,051,323
16 Jul 20213.53053.57203.48703.54603.47852,274,090
15 Jul 20213.53153.54703.51103.52903.46186,854,944
14 Jul 20213.53053.59303.52003.59153.52312,500,780
13 Jul 20213.56003.58603.52503.56403.49612,599,795
12 Jul 20213.52003.57203.46603.54603.47854,879,213
09 Jul 20213.44003.55503.43883.50703.44023,100,736
08 Jul 20213.43053.44903.36603.41453.34954,246,515
07 Jul 20213.45853.48903.43403.45653.39072,271,523
06 Jul 20213.57053.58803.44303.44703.38144,180,020
05 Jul 20213.50203.60503.50703.58303.51481,457,170
02 Jul 20213.54803.55503.49803.55253.48483,823,394
01 Jul 20213.52203.54333.50203.50803.44122,268,780
30 Jun 20213.50003.50003.43403.48103.41472,184,272
29 Jun 20213.48903.55703.49723.50403.437316,919,526
28 Jun 20213.60003.58103.48903.56003.49221,568,741
25 Jun 20213.55453.59203.53703.56003.49221,742,258
24 Jun 20213.53053.54803.48603.50703.44022,435,104
23 Jun 20213.55053.53603.48903.52603.45893,534,522
22 Jun 20213.62303.61703.52603.53353.46627,506,957
21 Jun 20213.56503.60403.46203.57753.509437,972,438
18 Jun 20213.77053.75903.56203.58503.51676,251,594
17 Jun 20213.75153.88303.75003.83553.76252,206,782
16 Jun 20213.74003.76903.69903.74603.67471,240,440
15 Jun 20213.75053.77303.73403.75553.68402,154,931
14 Jun 20213.78103.82303.74503.80103.7286744,070
11 Jun 20213.75053.79003.68603.72203.65112,518,980
10 Jun 20213.73053.80803.69803.79753.72521,286,737
09 Jun 20213.78903.82303.71903.79153.71931,516,375
08 Jun 20213.81053.86303.75903.82403.75121,472,422
07 Jun 20213.86003.86503.80303.81253.73991,156,563
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...