UK markets closed

Aegon N.V. (0Q0Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.5945-0.0255 (-0.70%)
At close: 4:23PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20213.65303.67303.60103.59453.5945222,211
03 Aug 20213.61553.65703.58603.62003.62001,510,074
02 Aug 20213.58403.68503.59703.67753.67751,743,886
30 Jul 20213.63053.62503.57203.61253.61251,832,513
29 Jul 20213.59053.65503.59503.60803.60801,367,567
28 Jul 20213.59653.63603.58003.60003.60001,257,685
27 Jul 20213.61053.62103.53803.55053.55051,378,147
26 Jul 20213.55753.64403.52303.61153.61151,539,477
23 Jul 20213.52103.60103.52903.56103.56103,422,163
22 Jul 20213.54003.59503.51703.55853.55852,321,282
21 Jul 20213.45053.54403.42603.51353.51353,517,277
20 Jul 20213.40003.45803.36803.45453.45451,929,114
19 Jul 20213.47653.48203.33503.38803.38803,051,323
16 Jul 20213.53053.57203.48703.54603.54602,274,090
15 Jul 20213.53153.54703.51103.52903.52906,854,944
14 Jul 20213.53053.59303.52003.59153.59152,500,780
13 Jul 20213.56003.58603.52503.56403.56402,599,795
12 Jul 20213.52003.57203.46603.54603.54604,879,213
09 Jul 20213.44003.55503.43883.50703.50703,100,736
08 Jul 20213.43053.44903.36603.41453.41454,246,515
07 Jul 20213.45853.48903.43403.45653.45652,271,523
06 Jul 20213.57053.58803.44303.44703.44704,180,020
05 Jul 20213.50203.60503.50703.58303.58301,457,170
02 Jul 20213.54803.55503.49803.55253.55253,823,394
01 Jul 20213.52203.54333.50203.50803.50802,268,780
30 Jun 20213.50003.50003.43403.48103.48102,184,272
29 Jun 20213.48903.55703.49723.50403.504016,919,526
28 Jun 20213.60003.58103.48903.56003.56001,568,741
25 Jun 20213.55453.59203.53703.56003.56001,742,258
24 Jun 20213.53053.54803.48603.50703.50702,435,104
23 Jun 20213.55053.53603.48903.52603.52603,534,522
22 Jun 20213.62303.61703.52603.53353.53357,506,957
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...