UK markets closed

Aegon N.V. (0Q0Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
5.02-0.03 (-0.68%)
At close: 05:05PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20225.075.115.005.025.02649,922
14 Jan 20225.075.115.035.065.062,100,803
13 Jan 20224.955.095.025.045.043,457,116
12 Jan 20224.925.064.915.035.033,518,378
11 Jan 20224.874.884.814.884.881,582,761
10 Jan 20224.844.884.814.874.873,177,910
07 Jan 20224.624.814.654.774.773,500,750
06 Jan 20224.534.614.554.554.552,599,102
05 Jan 20224.574.644.574.584.582,209,572
04 Jan 20224.464.594.464.544.542,566,827
31 Dec 20214.394.414.394.404.40680,529
30 Dec 20214.394.424.404.414.411,198,615
29 Dec 20214.424.454.394.454.451,685,406
24 Dec 20214.354.434.344.444.44188,681
23 Dec 20214.204.384.214.314.315,579,672
22 Dec 20214.154.174.104.144.141,908,133
21 Dec 20214.054.144.044.134.133,048,863
20 Dec 20214.034.143.974.034.032,258,210
17 Dec 20214.164.164.084.164.161,707,949
16 Dec 20214.134.224.124.214.212,660,461
15 Dec 20214.054.694.064.074.072,758,597
14 Dec 20213.984.053.994.004.003,044,368
13 Dec 20214.064.083.974.044.046,310,199
10 Dec 20214.054.064.014.014.01797,150
09 Dec 20214.074.074.034.054.051,268,374
08 Dec 20214.114.124.014.104.101,827,681
07 Dec 20214.124.174.124.114.112,172,949
06 Dec 20214.114.094.004.034.032,232,468
03 Dec 20214.074.113.974.034.035,653,567
02 Dec 20214.024.073.984.014.014,283,317
01 Dec 20213.954.083.954.034.032,912,329
30 Nov 20213.903.933.833.933.935,559,014
29 Nov 20214.004.053.933.973.973,469,214
26 Nov 20214.164.143.883.963.965,751,263
25 Nov 20214.354.344.274.344.343,135,621
24 Nov 20214.234.474.314.384.385,558,784
23 Nov 20214.244.264.214.264.261,302,798
22 Nov 20214.224.284.224.244.247,192,789
19 Nov 20214.394.404.214.234.234,137,151
18 Nov 20214.384.424.364.394.39886,288
17 Nov 20214.364.444.384.394.391,119,711
16 Nov 20214.364.414.354.364.361,919,575
15 Nov 20214.294.364.284.284.282,544,864
12 Nov 20214.284.324.224.294.292,738,795
11 Nov 20214.304.324.204.274.274,337,217
10 Nov 20214.284.314.244.294.292,496,299
09 Nov 20214.324.324.264.314.311,976,492
08 Nov 20214.344.384.304.324.321,814,490
05 Nov 20214.354.414.294.384.382,002,558
04 Nov 20214.434.454.274.274.275,774,555
03 Nov 20214.344.424.324.354.351,518,254
02 Nov 20214.394.384.324.374.373,835,545
01 Nov 20214.404.454.394.404.401,894,071
29 Oct 20214.404.434.374.374.372,884,534
28 Oct 20214.464.464.384.464.46588,717
27 Oct 20214.554.554.464.534.531,449,249
26 Oct 20214.544.594.524.524.522,929,792
25 Oct 20214.484.554.504.504.503,659,402
22 Oct 20214.474.524.464.444.44936,113
21 Oct 20214.454.494.424.444.441,622,095
20 Oct 20214.484.514.434.494.492,246,628
19 Oct 20214.444.494.424.424.42587,018
18 Oct 20214.464.514.444.474.471,483,071
15 Oct 20214.464.524.464.484.481,517,040
14 Oct 20214.454.464.364.464.463,061,602
13 Oct 20214.564.564.414.464.462,127,221
12 Oct 20214.544.574.514.514.511,135,745
11 Oct 20214.584.604.564.554.553,115,647
08 Oct 20214.544.574.534.554.551,704,588
07 Oct 20214.464.554.464.494.494,374,133
06 Oct 20214.494.514.374.404.401,584,170
05 Oct 20214.374.494.374.464.461,952,818
04 Oct 20214.344.434.314.394.392,628,022
01 Oct 20214.284.414.314.394.392,630,562
30 Sept 20214.454.494.424.474.472,259,678
29 Sept 20214.354.444.334.354.352,738,459
28 Sept 20214.294.404.304.324.323,206,153
27 Sept 20214.194.294.194.284.282,142,206
24 Sept 20214.104.194.074.164.164,008,938
23 Sept 20214.084.104.044.094.091,261,499
22 Sept 20214.044.064.034.054.052,170,267
21 Sept 20214.044.103.993.993.994,072,439
20 Sept 20214.164.104.014.004.001,607,008
17 Sept 20214.184.254.174.224.221,607,139
16 Sept 20214.194.234.174.184.181,362,946
15 Sept 20214.174.214.154.184.181,075,209
14 Sept 20214.224.244.184.224.223,365,579
13 Sept 20214.174.224.164.204.201,132,896
10 Sept 20214.164.174.134.154.152,071,249
09 Sept 20214.114.164.094.114.116,302,215
08 Sept 20214.164.173.934.144.149,136,821
07 Sept 20214.174.194.174.184.182,192,857
06 Sept 20214.154.204.164.174.171,396,639
03 Sept 20214.184.204.164.194.191,433,214
02 Sept 20214.174.204.154.174.17865,978
01 Sept 20214.194.234.174.224.22949,593
31 Aug 20214.204.204.164.194.191,725,508
27 Aug 20214.214.234.174.234.23857,208
26 Aug 20214.224.274.214.214.2113,127,567
25 Aug 20214.184.244.184.184.184,614,956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...