UK markets closed
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
90.06 +0.03 (+0.03%) GOLD FUTURES
1,935.70 -9.90 (-0.51%) DOW
33,971.04 +7.20 (+0.02%) Bitcoin GBP
21,582.03 -177.09 (-0.81%)
Aegon N.V. (0Q0Y.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:17PM BST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 14 Jul 2023 | 4.7220 | 4.7620 | 4.7000 | 4.7325 | 4.5936 | 782,996 |
| 13 Jul 2023 | 4.7795 | 4.7860 | 4.7430 | 4.7671 | 4.6272 | 2,222,575 |
| 12 Jul 2023 | 4.7700 | 4.8170 | 4.7620 | 4.7835 | 4.6431 | 1,320,399 |
| 11 Jul 2023 | 4.7505 | 4.7560 | 4.6860 | 4.7350 | 4.5960 | 1,593,954 |
| 10 Jul 2023 | 4.6975 | 4.7500 | 4.6600 | 4.7243 | 4.5856 | 2,352,248 |
| 07 Jul 2023 | 4.6905 | 4.7370 | 4.6680 | 4.7036 | 4.5656 | 1,671,126 |
| 06 Jul 2023 | 4.6600 | 4.7420 | 4.6480 | 4.7335 | 4.5946 | 2,921,033 |
| 05 Jul 2023 | 4.8000 | 4.7800 | 4.6940 | 4.7194 | 4.5809 | 3,738,857 |
| 04 Jul 2023 | 4.7375 | 4.8030 | 4.7230 | 4.8007 | 4.6598 | 2,324,343 |
| 03 Jul 2023 | 4.6505 | 4.7320 | 4.6610 | 4.6934 | 4.5556 | 1,147,912 |
| 30 Jun 2023 | 4.6290 | 4.6550 | 4.6210 | 4.6360 | 4.4999 | 1,431,456 |
| 29 Jun 2023 | 4.5690 | 4.6210 | 4.5430 | 4.5982 | 4.4632 | 1,914,199 |
| 28 Jun 2023 | 4.6000 | 4.5870 | 4.5310 | 4.5476 | 4.4141 | 822,939 |
| 27 Jun 2023 | 4.5050 | 4.5600 | 4.4770 | 4.5357 | 4.4026 | 3,821,881 |
| 26 Jun 2023 | 4.5600 | 4.5300 | 4.4060 | 4.4793 | 4.3478 | 1,881,020 |
| 23 Jun 2023 | 4.4735 | 4.5190 | 4.4190 | 4.4935 | 4.3616 | 2,292,100 |
| 22 Jun 2023 | 4.4060 | 4.4650 | 4.3420 | 4.4130 | 4.2835 | 8,413,504 |
| 21 Jun 2023 | 4.4090 | 4.5070 | 4.3990 | 4.4141 | 4.2845 | 2,044,142 |
| 20 Jun 2023 | 4.4115 | 4.4300 | 4.3760 | 4.4025 | 4.2733 | 6,448,277 |
| 19 Jun 2023 | 4.4105 | 4.4680 | 4.4100 | 4.4399 | 4.3096 | 2,229,119 |
| 16 Jun 2023 | 4.5105 | 4.5270 | 4.4231 | 4.4231 | 4.2933 | 14,739,270 |
| 15 Jun 2023 | 4.5450 | 4.5590 | 4.4780 | 4.5019 | 4.3697 | 1,411,260 |
| 14 Jun 2023 | 4.5020 | 4.6150 | 4.5060 | 4.5808 | 4.4464 | 3,463,771 |
| 13 Jun 2023 | 4.5325 | 4.5430 | 4.4700 | 4.5148 | 4.3823 | 2,164,108 |
| 12 Jun 2023 | 4.5420 | 4.5730 | 4.5120 | 4.5316 | 4.3986 | 1,898,353 |
| 09 Jun 2023 | 4.5270 | 4.5460 | 4.4970 | 4.5291 | 4.3962 | 1,497,982 |
| 08 Jun 2023 | 4.4705 | 4.5740 | 4.4740 | 4.4887 | 4.3570 | 3,838,981 |
| 07 Jun 2023 | 4.4305 | 4.4770 | 4.3960 | 4.4632 | 4.3322 | 2,548,416 |
| 06 Jun 2023 | 4.3385 | 4.4260 | 4.3250 | 4.4093 | 4.2799 | 5,813,603 |
| 05 Jun 2023 | 4.3705 | 4.3950 | 4.3180 | 4.3557 | 4.2279 | 38,380,480 |
| 02 Jun 2023 | 4.2505 | 4.3560 | 4.2010 | 4.2948 | 4.1688 | 2,208,174 |
| 01 Jun 2023 | 4.2000 | 4.1800 | 4.1210 | 4.1650 | 4.0427 | 1,414,895 |
| 31 May 2023 | 4.2305 | 4.2430 | 4.1040 | 4.1491 | 4.0273 | 35,965,180 |
| 30 May 2023 | 4.2000 | 4.3020 | 4.1870 | 4.2430 | 4.1185 | 3,835,441 |
| 29 May 2023 | 0.12 Dividend | |||||
| 26 May 2023 | 4.3040 | 4.3690 | 4.2330 | 4.3660 | 4.1214 | 2,044,930 |
| 25 May 2023 | 4.3335 | 4.3010 | 4.2320 | 4.2844 | 4.0443 | 41,989,180 |
| 24 May 2023 | 4.4105 | 4.4000 | 4.2740 | 4.3370 | 4.0940 | 3,336,495 |
| 23 May 2023 | 4.3620 | 4.4560 | 4.3470 | 4.4346 | 4.1861 | 5,435,880 |
| 22 May 2023 | 4.3400 | 4.3530 | 4.3030 | 4.3389 | 4.0958 | 103,815,300 |
| 19 May 2023 | 4.3410 | 4.3680 | 4.2952 | 4.3303 | 4.0877 | 1,856,667 |
| 18 May 2023 | 4.3505 | 4.3440 | 4.2550 | 4.2812 | 4.0413 | 3,293,619 |
| 17 May 2023 | 4.1505 | 4.3710 | 4.1950 | 4.3453 | 4.1019 | 6,260,470 |
| 16 May 2023 | 4.1545 | 4.1800 | 4.1090 | 4.1416 | 3.9095 | 13,886,650 |
| 15 May 2023 | 4.0600 | 4.1710 | 4.0390 | 4.1568 | 3.9239 | 24,010,730 |
| 12 May 2023 | 4.0725 | 4.0760 | 4.0310 | 4.0343 | 3.8083 | 1,685,216 |
| 11 May 2023 | 4.0305 | 4.0530 | 3.9930 | 4.0330 | 3.8071 | 2,306,031 |
| 10 May 2023 | 4.0745 | 4.1220 | 3.9850 | 3.9976 | 3.7737 | 1,989,451 |
| 09 May 2023 | 4.0800 | 4.0750 | 4.0150 | 4.0482 | 3.8214 | 722,234 |
| 05 May 2023 | 3.9250 | 4.0330 | 3.9500 | 3.9670 | 3.7447 | 1,184,689 |
| *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.
