UK markets closed

Aegon N.V. (0Q0Y.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.0726-0.0257 (-0.63%)
At close: 06:17PM BST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20234.73054.75704.62404.69454.69452,425,113
21 Sept 20234.77004.77404.73504.76094.7609900,498
20 Sept 20234.77954.82104.78904.81174.81171,219,762
19 Sept 20234.69054.78404.71004.77754.7775397,708
18 Sept 20234.77804.78004.71304.73564.73561,379,785
15 Sept 20234.78904.82504.75904.76804.7680760,350
14 Sept 20234.66004.78404.68204.78074.78072,706,611
13 Sept 20234.65054.70404.66104.68594.68593,685,067
12 Sept 20234.66004.68304.65604.67254.67253,804,076
11 Sept 20234.59054.68204.59704.65694.65691,925,067
08 Sept 20234.52104.59804.50204.55004.55001,507,704
07 Sept 20234.61154.66104.55904.57564.57561,780,511
06 Sept 20234.64204.67604.61504.66104.66101,426,703
05 Sept 20234.66204.70804.63104.67554.67551,249,059
04 Sept 20234.74004.76104.68704.70874.70871,697,377
01 Sept 20234.74104.78004.73004.76034.76032,097,706
31 Aug 20234.68504.80104.73974.75104.751013,182,850
30 Aug 20234.75454.79304.73704.76114.76111,517,972
29 Aug 20234.75054.77104.70604.73734.737324,007,290
29 Aug 20230.14 Dividend
25 Aug 20234.71054.80304.73704.77004.63003,387,658
24 Aug 20234.77204.80204.72404.77854.638330,381,160
23 Aug 20234.77954.80004.73304.74614.606830,978,030
22 Aug 20234.81954.82504.75504.79064.65006,562,302
21 Aug 20234.73054.86004.69504.80464.66354,063,541
18 Aug 20234.71054.78504.65704.72354.58494,665,643
17 Aug 20234.84854.84504.71604.72134.58273,547,376
16 Aug 20234.94554.99504.94104.97544.8293763,827
15 Aug 20235.05955.07004.92504.94324.798110,891,460
14 Aug 20234.99705.06405.01805.04764.89943,468,469
11 Aug 20235.01005.03804.98405.01394.8667577,494
10 Aug 20235.01955.05205.01405.03074.883122,640,140
09 Aug 20234.99055.03604.98705.00044.8536508,776
08 Aug 20234.97955.00204.90404.94714.8019896,839
07 Aug 20234.95105.02004.93505.00574.8587887,382
04 Aug 20234.89004.96204.90504.93964.79461,097,187
03 Aug 20234.80004.89504.60004.89204.7484946,456
02 Aug 20234.89954.88004.79704.83314.69122,939,110
01 Aug 20234.92054.95804.88504.90394.75993,283,808
31 Jul 20234.93004.97704.92104.94294.7979471,713
28 Jul 20234.92804.97004.91904.94224.79713,917,466
27 Jul 20234.91654.95604.91204.93734.79241,756,654
26 Jul 20234.91054.92654.85604.89644.75271,067,296
25 Jul 20234.85004.93104.86304.90014.75631,930,065
24 Jul 20234.73854.83604.73404.82224.68065,951,495
21 Jul 20234.78754.80104.74204.79724.65642,331,306
20 Jul 20234.68204.76904.69004.73554.59651,921,846
19 Jul 20234.71654.74904.66404.69644.55863,364,843
18 Jul 20234.68004.72204.64904.71104.57281,878,009
17 Jul 20234.70004.74404.67204.69504.55727,032,561
14 Jul 20234.72204.76204.70004.73254.5936782,996
13 Jul 20234.77954.78604.74304.76714.62722,222,575
12 Jul 20234.77004.81704.76204.78354.64311,320,399
11 Jul 20234.75054.75604.68604.73504.59601,593,954
10 Jul 20234.69754.75004.66004.72434.58562,352,248
07 Jul 20234.69054.73704.66804.70364.56561,671,126
06 Jul 20234.66004.74204.64804.73354.59462,921,033
05 Jul 20234.80004.78004.69404.71944.58093,738,857
04 Jul 20234.73754.80304.72304.80074.65982,324,343
03 Jul 20234.65054.73204.66104.69344.55561,147,912
30 Jun 20234.62904.65504.62104.63604.49991,431,456
29 Jun 20234.56904.62104.54304.59824.46321,914,199
28 Jun 20234.60004.58704.53104.54764.4141822,939
27 Jun 20234.50504.56004.47704.53574.40263,821,881
26 Jun 20234.56004.53004.40604.47934.34781,881,020
23 Jun 20234.47354.51904.41904.49354.36162,292,100
22 Jun 20234.40604.46504.34204.41304.28358,413,504
21 Jun 20234.40904.50704.39904.41414.28452,044,142
20 Jun 20234.41154.43004.37604.40254.27336,448,277
19 Jun 20234.41054.46804.41004.43994.30962,229,119
16 Jun 20234.51054.52704.42314.42314.293314,739,270
15 Jun 20234.54504.55904.47804.50194.36971,411,260
14 Jun 20234.50204.61504.50604.58084.44643,463,771
13 Jun 20234.53254.54304.47004.51484.38232,164,108
12 Jun 20234.54204.57304.51204.53164.39861,898,353
09 Jun 20234.52704.54604.49704.52914.39621,497,982
08 Jun 20234.47054.57404.47404.48874.35703,838,981
07 Jun 20234.43054.47704.39604.46324.33222,548,416
06 Jun 20234.33854.42604.32504.40934.27995,813,603
05 Jun 20234.37054.39504.31804.35574.227938,380,480
02 Jun 20234.25054.35604.20104.29484.16882,208,174
01 Jun 20234.20004.18004.12104.16504.04271,414,895
31 May 20234.23054.24304.10404.14914.027335,965,180
30 May 20234.20004.30204.18704.24304.11853,835,441
29 May 20230.12 Dividend
26 May 20234.30404.36904.23304.36604.12142,044,930
25 May 20234.33354.30104.23204.28444.044341,989,180
24 May 20234.41054.40004.27404.33704.09403,336,495
23 May 20234.36204.45604.34704.43464.18615,435,880
22 May 20234.34004.35304.30304.33894.0958103,815,300
19 May 20234.34104.36804.29524.33034.08771,856,667
18 May 20234.35054.34404.25504.28124.04133,293,619
17 May 20234.15054.37104.19504.34534.10196,260,470
16 May 20234.15454.18004.10904.14163.909513,886,650
15 May 20234.06004.17104.03904.15683.923924,010,730
12 May 20234.07254.07604.03104.03433.80831,685,216
11 May 20234.03054.05303.99304.03303.80712,306,031
10 May 20234.07454.12203.98503.99763.77371,989,451
09 May 20234.08004.07504.01504.04823.8214722,234
05 May 20233.92504.03303.95003.96703.74471,184,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...