UK Markets close in 4 hrs 31 mins

Aegon N.V. (0Q0Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
4.2770-0.0250 (-0.58%)
As of 11:23AM BST. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20224.30604.35304.27404.27704.277036,277
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
11 Jul 20224.08704.21804.06504.14004.14003,512,791
08 Jul 20224.08004.17504.02204.11554.11553,230,093
07 Jul 20223.88204.08403.94504.03554.03558,391,465
06 Jul 20223.98003.95903.87303.91553.91558,326,626
05 Jul 20224.28904.20203.88003.95153.951510,611,239
04 Jul 20224.25054.26004.20004.23854.23852,249,372
01 Jul 20224.03054.29304.10484.18604.18602,737,536
30 Jun 20224.18404.15704.06304.07654.076511,567,731
29 Jun 20224.27154.29704.20204.26004.26006,845,980
28 Jun 20224.28004.38704.31304.31154.31155,225,765
27 Jun 20224.25054.31104.24504.25554.25553,415,048
24 Jun 20224.16404.25404.08404.19154.191513,552,774
23 Jun 20224.30004.44004.12604.16204.16205,642,580
22 Jun 20224.43054.37504.32004.38604.386012,317,399
21 Jun 20224.46704.49204.43204.43854.43853,935,461
20 Jun 20224.40004.41604.30504.34004.34005,336,779
17 Jun 20224.39554.39404.26704.32704.327011,064,281
16 Jun 20224.48204.47904.30704.38104.381011,359,083
15 Jun 20224.36504.54504.42204.51854.51855,819,249
14 Jun 20224.39054.41404.28604.31154.31156,078,971
13 Jun 20224.50004.55904.32804.35754.35755,091,278
10 Jun 20224.85004.80404.58504.63854.638510,772,092
09 Jun 20224.89204.94304.83804.89404.89403,322,507
08 Jun 20224.97954.98004.86204.86504.865011,885,754
07 Jun 20224.95305.00604.92904.97154.97153,234,345
06 Jun 20224.87105.03204.90505.00455.004515,478,309
01 Jun 20224.97954.99004.91504.98354.98351,356,973
31 May 20225.05555.07804.96705.05005.05004,906,001
30 May 20225.03055.11005.05405.08455.08453,114,240
27 May 20225.03055.07605.02805.02555.02552,622,341
26 May 20224.99055.03004.94804.95304.95301,537,826
25 May 20224.91455.00804.90704.98354.98354,269,087
24 May 20224.96004.94004.85504.92004.920017,649,618
23 May 20224.85954.96584.84004.95054.95056,231,058
20 May 20224.79704.86204.76904.86304.86302,327,145
19 May 20224.95055.00804.70504.72104.72105,472,454
18 May 20225.08005.07404.97504.98304.98309,706,857
17 May 20224.92005.07004.87405.05805.05808,382,534
16 May 20224.94154.91904.82304.88804.88804,172,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...