UK markets open in 4 hours 36 minutes

Aegon N.V. (0Q0Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
4.0765-0.1835 (-4.31%)
At close: 06:51PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20224.15704.15704.06304.07654.076511,567,732
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
01 Jun 20220.09 Dividend
31 May 20225.05555.07804.96705.05004.96004,906,001
30 May 20225.03055.11005.05405.08454.99393,114,240
27 May 20225.03055.07605.02805.02554.93592,622,341
26 May 20224.99055.03004.94804.95304.86471,537,826
25 May 20224.91455.00804.90704.98354.89474,269,087
24 May 20224.96004.94004.85504.92004.832317,649,618
23 May 20224.85954.96584.84004.95054.86236,231,058
20 May 20224.79704.86204.76904.86304.77632,327,145
19 May 20224.95055.00804.70504.72104.63695,472,454
18 May 20225.08005.07404.97504.98304.89429,706,857
17 May 20224.92005.07004.87405.05804.96798,382,534
16 May 20224.94154.91904.82304.88804.80094,172,065
13 May 20224.91254.96604.90804.91254.82505,933,157
12 May 20224.76004.91104.73104.88004.79305,652,283
11 May 20224.84004.86904.75704.84854.76217,979,190
10 May 20224.70604.90404.77904.87054.78375,068,010
09 May 20224.70004.86304.73404.77954.694312,437,135
06 May 20224.70104.78304.70704.78304.697824,680,735
05 May 20224.94704.93004.76404.79304.70761,881,075
04 May 20224.99854.96004.86804.96054.87216,348,953
03 May 20224.89954.95004.88104.90154.81412,844,573
29 Apr 20224.91304.98304.89604.90554.81814,351,771
28 Apr 20224.97805.01404.79104.80454.71893,756,200
27 Apr 20224.89954.98004.87804.95854.87013,780,065
26 Apr 20225.15055.15804.99605.04054.95078,219,488
25 Apr 20225.17955.20405.00805.07704.98656,618,183
22 Apr 20225.26905.39805.29005.40405.30772,370,735
21 Apr 20225.38505.42005.32405.37605.28022,557,195
20 Apr 20225.21955.41005.24405.38505.28906,864,048
19 Apr 20225.21955.29205.21855.25805.16436,350,480
14 Apr 20225.15705.23205.11005.17205.07983,561,192
13 Apr 20225.13755.15005.08005.12455.03322,451,346
12 Apr 20225.06355.12004.98305.10705.01602,636,543
11 Apr 20225.01955.13605.01005.12005.02881,435,065
08 Apr 20224.95455.05204.98505.00254.91333,317,179
07 Apr 20224.93954.99904.90534.95704.86872,166,086
06 Apr 20224.93405.02604.88904.97604.88732,424,856
05 Apr 20224.89004.99604.90204.94304.85491,745,740
04 Apr 20224.94154.95304.88404.94554.85748,156,948
01 Apr 20224.87654.97204.82304.93954.85152,811,919
31 Mar 20224.87854.87914.79804.86304.77631,643,359
30 Mar 20224.85354.89904.81804.87104.784215,099,244
29 Mar 20224.89954.94304.82104.86154.77493,049,158
28 Mar 20224.70504.91704.72304.83504.748813,864,203
25 Mar 20224.66004.72704.57474.71354.62952,110,374
24 Mar 20224.65454.69104.61004.66104.57791,904,406
23 Mar 20224.60004.81204.54104.76404.67917,313,818
22 Mar 20224.36204.58504.36404.54404.46301,817,870
21 Mar 20224.39054.37104.30104.32004.24301,336,962
18 Mar 20224.29554.36304.24904.30404.22732,893,828
17 Mar 20224.53054.42404.22404.23054.15512,190,263
16 Mar 20224.20004.40104.23604.36004.28233,219,369
15 Mar 20224.14204.14004.04804.14304.06921,983,440
14 Mar 20224.04604.16304.03004.12404.05053,206,282
11 Mar 20224.05054.06303.85704.02703.95522,142,036
10 Mar 20224.00004.02603.89603.94603.87573,790,231
09 Mar 20223.90004.02003.89204.02603.95421,786,677
08 Mar 20223.65053.90703.66703.77053.70336,302,144
07 Mar 20223.88903.88003.59603.78003.71264,995,790
04 Mar 20224.23754.23604.01554.03853.96653,155,815
03 Mar 20224.32004.35504.26204.32004.24305,666,695
02 Mar 20224.00004.34004.11504.30904.23225,955,816
01 Mar 20224.40004.47704.19204.20704.13205,843,402
28 Feb 20224.47454.45304.28904.42504.34616,246,328
25 Feb 20224.35354.55404.28404.47654.39675,517,411
24 Feb 20224.41654.49604.33104.32704.24994,600,791
23 Feb 20224.70004.70704.62304.65754.57453,540,559
22 Feb 20224.50004.70904.43504.64104.55832,606,025
21 Feb 20224.75054.80604.62504.70304.61921,884,313
18 Feb 20224.81954.85404.74904.76104.67622,015,204
17 Feb 20224.85804.88504.80504.84804.76162,160,624
16 Feb 20224.93004.92104.83304.90704.819511,546,326
15 Feb 20224.75054.86604.73104.83054.74441,631,970
14 Feb 20224.80004.85804.74804.83104.74495,695,439
11 Feb 20224.94704.97284.89004.93804.8500663,156
10 Feb 20224.97355.03604.93604.98554.89665,553,089
09 Feb 20225.45005.42004.93405.00004.91095,489,504
08 Feb 20225.30305.42205.29205.40805.31162,505,529
07 Feb 20225.23055.31805.23405.26705.17317,946,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...