Aegon Ltd. (0Q0Y.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:17PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 5.0770 | 5.0780 | 5.0260 | 5.0669 | 5.0669 | 1,710,323 |
| 30 Nov 2023 | 4.9795 | 5.1320 | 5.0200 | 5.0270 | 5.0270 | 5,222,398 |
| 29 Nov 2023 | 4.9300 | 4.9510 | 4.9260 | 4.9305 | 4.9305 | 775,417 |
| 28 Nov 2023 | 4.9200 | 4.9630 | 4.9220 | 4.9466 | 4.9466 | 1,305,288 |
| 27 Nov 2023 | 4.9130 | 4.9550 | 4.9190 | 4.9377 | 4.9377 | 586,010 |
| 24 Nov 2023 | 4.9300 | 4.9620 | 4.9260 | 4.9507 | 4.9507 | 6,111,747 |
| 23 Nov 2023 | 4.9145 | 4.9320 | 4.8910 | 4.9218 | 4.9218 | 267,865 |
| 22 Nov 2023 | 4.8995 | 4.9600 | 4.9080 | 4.9249 | 4.9249 | 1,209,198 |
| 21 Nov 2023 | 4.9600 | 4.9670 | 4.9100 | 4.9272 | 4.9272 | 785,692 |
| 20 Nov 2023 | 4.9795 | 4.9740 | 4.9300 | 4.9508 | 4.9508 | 974,391 |
| 17 Nov 2023 | 4.9835 | 5.0540 | 4.9540 | 4.9744 | 4.9744 | 1,610,945 |
| 16 Nov 2023 | 4.8995 | 5.0760 | 4.8490 | 4.9752 | 4.9752 | 1,937,651 |
| 15 Nov 2023 | 4.8440 | 4.8730 | 4.8350 | 4.8485 | 4.8485 | 1,682,252 |
| 14 Nov 2023 | 4.7930 | 4.8590 | 4.7820 | 4.8184 | 4.8184 | 1,089,144 |
| 13 Nov 2023 | 4.7000 | 4.8040 | 4.7060 | 4.8010 | 4.8010 | 1,252,198 |
| 10 Nov 2023 | 4.6860 | 4.7020 | 4.6680 | 4.6900 | 4.6900 | 1,818,039 |
| 09 Nov 2023 | 4.7000 | 4.7180 | 4.6545 | 4.6983 | 4.6983 | 702,034 |
| 08 Nov 2023 | 4.6640 | 4.7030 | 4.6080 | 4.6844 | 4.6844 | 863,204 |
| 07 Nov 2023 | 4.7315 | 4.7500 | 4.6900 | 4.7054 | 4.7054 | 496,351 |
| 06 Nov 2023 | 4.7760 | 4.7930 | 4.7390 | 4.7477 | 4.7477 | 1,054,554 |
| 03 Nov 2023 | 4.7105 | 4.7630 | 4.7030 | 4.7441 | 4.7441 | 3,040,925 |
| 02 Nov 2023 | 4.6210 | 4.7120 | 4.6210 | 4.6949 | 4.6949 | 1,611,847 |
| 01 Nov 2023 | 4.5935 | 4.6420 | 4.5930 | 4.6166 | 4.6166 | 1,342,671 |
| 31 Oct 2023 | 4.5800 | 4.6370 | 4.5800 | 4.5937 | 4.5937 | 1,069,476 |
| 30 Oct 2023 | 4.5000 | 4.6020 | 4.5240 | 4.5820 | 4.5820 | 785,761 |
| 27 Oct 2023 | 4.5600 | 4.5820 | 4.5190 | 4.5472 | 4.5472 | 1,764,702 |
| 26 Oct 2023 | 4.4830 | 4.5640 | 4.4580 | 4.5117 | 4.5117 | 693,391 |
| 25 Oct 2023 | 4.4105 | 4.5070 | 4.4490 | 4.4939 | 4.4939 | 2,332,098 |
| 24 Oct 2023 | 4.4400 | 4.4850 | 4.4080 | 4.4594 | 4.4594 | 2,720,444 |
| 23 Oct 2023 | 4.4305 | 4.4820 | 4.3960 | 4.4392 | 4.4392 | 2,867,993 |
| 20 Oct 2023 | 4.4955 | 4.5830 | 4.4340 | 4.4423 | 4.4423 | 3,681,781 |
| 19 Oct 2023 | 4.5610 | 4.6020 | 4.5360 | 4.5839 | 4.5839 | 3,659,550 |
| 18 Oct 2023 | 4.5800 | 4.6490 | 4.5830 | 4.5912 | 4.5912 | 1,362,692 |
| 17 Oct 2023 | 4.6000 | 4.6403 | 4.5960 | 4.6351 | 4.6351 | 2,977,992 |
| 16 Oct 2023 | 4.5460 | 4.6210 | 4.5340 | 4.5849 | 4.5849 | 1,275,636 |
| 13 Oct 2023 | 4.6060 | 4.6150 | 4.5380 | 4.5525 | 4.5525 | 854,360 |
| 12 Oct 2023 | 4.6830 | 4.6780 | 4.5720 | 4.6120 | 4.6120 | 1,622,786 |
| 11 Oct 2023 | 4.6310 | 4.6740 | 4.6300 | 4.6529 | 4.6529 | 722,903 |
| 10 Oct 2023 | 4.6000 | 4.6680 | 4.5975 | 4.6400 | 4.6400 | 1,668,219 |
| 09 Oct 2023 | 4.6058 | 4.6020 | 4.5350 | 4.5637 | 4.5637 | 1,329,215 |
| 06 Oct 2023 | 4.6100 | 4.6410 | 4.5590 | 4.6060 | 4.6060 | 1,026,356 |
| 05 Oct 2023 | 4.4900 | 4.5680 | 4.5050 | 4.5352 | 4.5352 | 3,773,687 |
| 04 Oct 2023 | 4.5000 | 4.5380 | 4.4540 | 4.4811 | 4.4811 | 2,982,803 |
| 03 Oct 2023 | 4.4500 | 4.6400 | 4.5360 | 4.5554 | 4.5554 | 2,089,379 |
| 02 Oct 2023 | 4.6120 | 4.6680 | 4.6260 | 4.6400 | 4.6400 | 23,889 |
| 29 Sept 2023 | 4.4800 | 4.6290 | 4.5200 | 4.5878 | 4.5878 | 2,738,905 |
| 28 Sept 2023 | 4.4705 | 4.5420 | 4.4220 | 4.5114 | 4.5114 | 7,771,521 |
| 27 Sept 2023 | 4.6305 | 4.6500 | 4.4400 | 4.5108 | 4.5108 | 3,471,859 |
| 26 Sept 2023 | 4.6440 | 4.6920 | 4.6440 | 4.6747 | 4.6747 | 1,364,971 |
| 25 Sept 2023 | 4.6400 | 4.7420 | 4.6400 | 4.6776 | 4.6776 | 39,219,670 |
| 22 Sept 2023 | 4.7305 | 4.7570 | 4.6240 | 4.6945 | 4.6945 | 2,425,113 |
| 21 Sept 2023 | 4.7700 | 4.7740 | 4.7350 | 4.7609 | 4.7609 | 900,498 |
| 20 Sept 2023 | 4.7795 | 4.8210 | 4.7890 | 4.8117 | 4.8117 | 1,219,762 |
| 19 Sept 2023 | 4.6905 | 4.7840 | 4.7100 | 4.7775 | 4.7775 | 397,708 |
| 18 Sept 2023 | 4.7780 | 4.7800 | 4.7130 | 4.7356 | 4.7356 | 1,379,785 |
| 15 Sept 2023 | 4.7890 | 4.8250 | 4.7590 | 4.7680 | 4.7680 | 760,350 |
| 14 Sept 2023 | 4.6600 | 4.7840 | 4.6820 | 4.7807 | 4.7807 | 2,706,611 |
| 13 Sept 2023 | 4.6505 | 4.7040 | 4.6610 | 4.6859 | 4.6859 | 3,685,067 |
| 12 Sept 2023 | 4.6600 | 4.6830 | 4.6560 | 4.6725 | 4.6725 | 3,804,076 |
| 11 Sept 2023 | 4.5905 | 4.6820 | 4.5970 | 4.6569 | 4.6569 | 1,925,067 |
| 08 Sept 2023 | 4.5210 | 4.5980 | 4.5020 | 4.5500 | 4.5500 | 1,507,704 |
| 07 Sept 2023 | 4.6115 | 4.6610 | 4.5590 | 4.5756 | 4.5756 | 1,780,511 |
| 06 Sept 2023 | 4.6420 | 4.6760 | 4.6150 | 4.6610 | 4.6610 | 1,426,703 |
| 05 Sept 2023 | 4.6620 | 4.7080 | 4.6310 | 4.6755 | 4.6755 | 1,249,059 |
| 04 Sept 2023 | 4.7400 | 4.7610 | 4.6870 | 4.7087 | 4.7087 | 1,697,377 |
| 01 Sept 2023 | 4.7410 | 4.7800 | 4.7300 | 4.7603 | 4.7603 | 2,097,706 |
| 31 Aug 2023 | 4.6850 | 4.8010 | 4.7397 | 4.7510 | 4.7510 | 13,182,850 |
| 30 Aug 2023 | 4.7545 | 4.7930 | 4.7370 | 4.7611 | 4.7611 | 1,517,972 |
| 29 Aug 2023 | 4.7505 | 4.7710 | 4.7060 | 4.7373 | 4.7373 | 24,007,290 |
| 29 Aug 2023 | 0.14 Dividend | |||||
| 25 Aug 2023 | 4.7105 | 4.8030 | 4.7370 | 4.7700 | 4.6300 | 3,387,658 |
| 24 Aug 2023 | 4.7720 | 4.8020 | 4.7240 | 4.7785 | 4.6383 | 30,381,160 |
| 23 Aug 2023 | 4.7795 | 4.8000 | 4.7330 | 4.7461 | 4.6068 | 30,978,030 |
| 22 Aug 2023 | 4.8195 | 4.8250 | 4.7550 | 4.7906 | 4.6500 | 6,562,302 |
| 21 Aug 2023 | 4.7305 | 4.8600 | 4.6950 | 4.8046 | 4.6635 | 4,063,541 |
| 18 Aug 2023 | 4.7105 | 4.7850 | 4.6570 | 4.7235 | 4.5849 | 4,665,643 |
| 17 Aug 2023 | 4.8485 | 4.8450 | 4.7160 | 4.7213 | 4.5827 | 3,547,376 |
| 16 Aug 2023 | 4.9455 | 4.9950 | 4.9410 | 4.9754 | 4.8293 | 763,827 |
| 15 Aug 2023 | 5.0595 | 5.0700 | 4.9250 | 4.9432 | 4.7981 | 10,891,460 |
| 14 Aug 2023 | 4.9970 | 5.0640 | 5.0180 | 5.0476 | 4.8994 | 3,468,469 |
| 11 Aug 2023 | 5.0100 | 5.0380 | 4.9840 | 5.0139 | 4.8667 | 577,494 |
| 10 Aug 2023 | 5.0195 | 5.0520 | 5.0140 | 5.0307 | 4.8831 | 22,640,140 |
| 09 Aug 2023 | 4.9905 | 5.0360 | 4.9870 | 5.0004 | 4.8536 | 508,776 |
| 08 Aug 2023 | 4.9795 | 5.0020 | 4.9040 | 4.9471 | 4.8019 | 896,839 |
| 07 Aug 2023 | 4.9510 | 5.0200 | 4.9350 | 5.0057 | 4.8587 | 887,382 |
| 04 Aug 2023 | 4.8900 | 4.9620 | 4.9050 | 4.9396 | 4.7946 | 1,097,187 |
| 03 Aug 2023 | 4.8000 | 4.8950 | 4.6000 | 4.8920 | 4.7484 | 946,456 |
| 02 Aug 2023 | 4.8995 | 4.8800 | 4.7970 | 4.8331 | 4.6912 | 2,939,110 |
| 01 Aug 2023 | 4.9205 | 4.9580 | 4.8850 | 4.9039 | 4.7599 | 3,283,808 |
| 31 Jul 2023 | 4.9300 | 4.9770 | 4.9210 | 4.9429 | 4.7979 | 471,713 |
| 28 Jul 2023 | 4.9280 | 4.9700 | 4.9190 | 4.9422 | 4.7971 | 3,917,466 |
| 27 Jul 2023 | 4.9165 | 4.9560 | 4.9120 | 4.9373 | 4.7924 | 1,756,654 |
| 26 Jul 2023 | 4.9105 | 4.9265 | 4.8560 | 4.8964 | 4.7527 | 1,067,296 |
| 25 Jul 2023 | 4.8500 | 4.9310 | 4.8630 | 4.9001 | 4.7563 | 1,930,065 |
| 24 Jul 2023 | 4.7385 | 4.8360 | 4.7340 | 4.8222 | 4.6806 | 5,951,495 |
| 21 Jul 2023 | 4.7875 | 4.8010 | 4.7420 | 4.7972 | 4.6564 | 2,331,306 |
| 20 Jul 2023 | 4.6820 | 4.7690 | 4.6900 | 4.7355 | 4.5965 | 1,921,846 |
| 19 Jul 2023 | 4.7165 | 4.7490 | 4.6640 | 4.6964 | 4.5586 | 3,364,843 |
| 18 Jul 2023 | 4.6800 | 4.7220 | 4.6490 | 4.7110 | 4.5728 | 1,878,009 |
| 17 Jul 2023 | 4.7000 | 4.7440 | 4.6720 | 4.6950 | 4.5572 | 7,032,561 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.