UK markets closed

AEGON N.V. AEGON ORD SHS (0Q0Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.8710-0.0225 (-0.58%)
At close: 6:32PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 May 20213.94003.94003.87003.87103.87101,432,134
05 May 20213.84903.92003.83703.89353.89351,792,711
04 May 20213.90003.93303.81103.82303.82301,722,063
30 Apr 20213.88003.90003.86103.88553.88551,725,414
29 Apr 20213.90603.92103.87003.89453.89451,719,496
28 Apr 20213.81053.90203.85203.86353.8635630,692
27 Apr 20213.87853.88203.80303.80753.80751,079,397
26 Apr 20213.76003.87503.73903.85503.8550933,605
23 Apr 20213.71353.77303.70603.74103.74101,215,459
22 Apr 20213.78703.78803.70803.75453.754512,670,455
21 Apr 20213.80203.82903.72803.77603.77601,379,964
20 Apr 20213.91453.94203.76103.79303.79308,559,473
19 Apr 20213.87053.90803.83203.88903.889011,560,076
16 Apr 20213.86003.89603.86303.87803.8780502,224
15 Apr 20213.95553.96703.85103.86853.8685841,473
14 Apr 20213.90503.95003.88403.91303.913010,198,438
13 Apr 20214.00404.01403.89503.91153.91151,345,656
12 Apr 20213.98004.00603.94703.98053.9805575,410
09 Apr 20214.02704.03703.98504.00854.0085523,508
08 Apr 20214.05454.09703.97104.01254.0125855,194
07 Apr 20214.10704.11704.07104.08654.08652,792,852
06 Apr 20214.10004.19804.10304.11604.11603,362,228
01 Apr 20214.11054.10504.05004.07454.07451,112,430
31 Mar 20214.14004.16404.05004.05654.05651,393,769
30 Mar 20214.06004.14444.03504.12854.12856,300,927
29 Mar 20214.02004.10304.00804.02104.0210453,451
26 Mar 20214.02004.10304.00784.04404.0440733,751
25 Mar 20213.95154.01003.87703.99603.9960979,913
24 Mar 20213.81053.93503.78703.90153.9015554,552
23 Mar 20213.93053.93103.84203.85103.85104,790,130
22 Mar 20214.04404.08403.94903.98403.984029,403,644
19 Mar 20214.15054.15504.03604.12704.12703,132,886
18 Mar 20214.10304.19104.09304.15304.15308,317,661
17 Mar 20214.10004.13804.05944.08804.08801,497,701
16 Mar 20214.12504.22004.08904.11654.11653,966,084
15 Mar 20214.18004.20504.09704.10904.10901,843,541
12 Mar 20214.14004.21204.15104.18504.18503,510,975
11 Mar 20214.24004.26104.11304.16704.16707,299,446
10 Mar 20214.24004.31004.23404.25154.25151,117,466
09 Mar 20214.27054.29804.20504.28054.28056,531,745
08 Mar 20214.10004.29904.09704.28454.28456,889,388
05 Mar 20214.12004.17804.06604.08504.08502,302,380
04 Mar 20214.17054.20104.11704.14254.14254,531,668
03 Mar 20214.05054.19304.05704.16654.166513,896,551
02 Mar 20214.05854.07604.03404.04004.04001,297,675
01 Mar 20213.96504.07403.97904.06004.06004,427,849
26 Feb 20214.00004.01403.89503.97003.97001,243,868
25 Feb 20214.02804.11004.01384.04754.04752,611,157
24 Feb 20213.98004.06104.01304.03354.03351,506,069
23 Feb 20214.03054.10403.96604.01254.01251,743,787
22 Feb 20213.89054.06903.91704.02504.02502,169,139
19 Feb 20213.80003.94603.78303.94603.94602,944,862
18 Feb 20213.84003.85803.78203.82053.8205734,004
17 Feb 20213.86004.04903.84203.86503.865012,049,947
16 Feb 20213.80803.86403.80803.85703.85701,381,187
15 Feb 20213.75253.84203.73703.80353.803517,421,355
12 Feb 20213.73253.77803.56603.74003.740010,680,670
11 Feb 20213.66003.83003.67003.78253.782517,232,033
10 Feb 20213.64303.68903.58403.62553.625510,262,250
09 Feb 20213.63653.66703.61403.63503.63509,245,681
08 Feb 20213.60103.68103.59703.63553.63551,555,948
05 Feb 20213.58203.65803.58303.60453.6045355,199
04 Feb 20213.51053.62403.50403.59703.59703,016,270
03 Feb 20213.52203.57903.51803.53853.53851,297,983
02 Feb 20213.45053.52603.45303.52303.52301,593,129
01 Feb 20213.38003.46003.40203.42603.42604,154,695
29 Jan 20213.40003.46903.37003.41103.41102,315,367
28 Jan 20213.35053.48823.32303.45303.45305,916,340
27 Jan 20213.42003.53203.39903.42253.42254,980,590
26 Jan 20213.35053.47203.34603.42903.42901,215,979
25 Jan 20213.48003.51903.34303.36453.36451,890,420
22 Jan 20213.55053.56003.48203.49303.49301,819,416
21 Jan 20213.59853.60903.55203.57653.57651,291,455
20 Jan 20213.57053.61503.56103.57903.57903,764,344
19 Jan 20213.67853.68303.55103.58353.58351,947,318
18 Jan 20213.65853.69903.62903.65403.65405,219,002
15 Jan 20213.51253.68803.50103.63653.63652,675,232
14 Jan 20213.49053.54103.49003.50953.50952,970,375
13 Jan 20213.54503.55603.50703.53503.53502,479,852
12 Jan 20213.45053.55903.49003.55703.55704,243,686
11 Jan 20213.51053.53003.46103.48653.48652,037,382
08 Jan 20213.62403.61003.49003.52053.520513,112,077
07 Jan 20213.48503.60703.46303.58153.58152,342,661
06 Jan 20213.26503.49003.29203.46103.46101,740,934
05 Jan 20213.17053.26303.18003.23753.23751,985,584
04 Jan 20213.25053.28403.19203.21203.2120314,111
31 Dec 20203.20003.23703.20103.22403.224033,722
30 Dec 20203.24003.27103.23203.23653.2365231,828
29 Dec 20203.25453.28503.23603.25403.2540706,694
24 Dec 20203.17453.20103.16703.18103.181083,640
23 Dec 20203.07053.17803.04103.17453.1745447,949
22 Dec 20203.03353.08403.02103.07503.07503,080,716
21 Dec 20203.06003.14702.95703.00153.001513,251,312
18 Dec 20203.16003.14703.08303.10403.10407,638,622
17 Dec 20203.14003.18103.12003.15103.151023,875,710
16 Dec 20203.09053.15503.06603.13303.13303,104,157
15 Dec 20202.95353.06602.95003.03453.034516,880,202
14 Dec 20202.97353.04002.97502.98852.988511,951,854
11 Dec 20203.10003.06902.96702.97552.97551,057,271
10 Dec 20203.21453.19303.03773.07953.07952,439,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...