Aegon Ltd. (AGN.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 10:18AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.89 | 5.91 | 5.85 | 5.85 | 5.85 | 349,163 |
| 29 Apr 2024 | 5.84 | 5.91 | 5.84 | 5.88 | 5.88 | 3,621,980 |
| 26 Apr 2024 | 5.78 | 5.88 | 5.77 | 5.82 | 5.82 | 5,203,702 |
| 25 Apr 2024 | 5.76 | 5.81 | 5.69 | 5.73 | 5.73 | 5,596,590 |
| 24 Apr 2024 | 5.81 | 5.83 | 5.74 | 5.75 | 5.75 | 3,919,665 |
| 23 Apr 2024 | 5.74 | 5.81 | 5.74 | 5.80 | 5.80 | 5,024,819 |
| 22 Apr 2024 | 5.58 | 5.72 | 5.58 | 5.70 | 5.70 | 5,201,509 |
| 19 Apr 2024 | 5.54 | 5.54 | 5.39 | 5.52 | 5.52 | 8,098,027 |
| 18 Apr 2024 | 5.58 | 5.66 | 5.56 | 5.59 | 5.59 | 7,585,195 |
| 17 Apr 2024 | 5.56 | 5.62 | 5.55 | 5.56 | 5.56 | 7,997,048 |
| 16 Apr 2024 | 5.57 | 5.60 | 5.52 | 5.53 | 5.53 | 7,433,723 |
| 15 Apr 2024 | 5.59 | 5.71 | 5.58 | 5.65 | 5.65 | 7,974,425 |
| 12 Apr 2024 | 5.61 | 5.68 | 5.56 | 5.57 | 5.57 | 8,681,441 |
| 11 Apr 2024 | 5.82 | 5.83 | 5.55 | 5.59 | 5.59 | 10,280,677 |
| 10 Apr 2024 | 5.82 | 5.88 | 5.78 | 5.82 | 5.82 | 6,569,175 |
| 09 Apr 2024 | 5.83 | 5.90 | 5.80 | 5.80 | 5.80 | 6,525,449 |
| 08 Apr 2024 | 5.73 | 5.85 | 5.71 | 5.85 | 5.85 | 5,893,628 |
| 05 Apr 2024 | 5.70 | 5.74 | 5.64 | 5.73 | 5.73 | 4,802,887 |
| 04 Apr 2024 | 5.75 | 5.80 | 5.75 | 5.77 | 5.77 | 5,497,219 |
| 03 Apr 2024 | 5.66 | 5.75 | 5.65 | 5.74 | 5.74 | 7,184,881 |
| 02 Apr 2024 | 5.64 | 5.69 | 5.63 | 5.66 | 5.66 | 4,338,561 |
| 28 Mar 2024 | 5.65 | 5.67 | 5.63 | 5.65 | 5.65 | 5,358,599 |
| 27 Mar 2024 | 5.63 | 5.67 | 5.61 | 5.64 | 5.64 | 3,418,755 |
| 26 Mar 2024 | 5.58 | 5.66 | 5.58 | 5.65 | 5.65 | 5,485,126 |
| 25 Mar 2024 | 5.50 | 5.60 | 5.49 | 5.59 | 5.59 | 3,817,017 |
| 22 Mar 2024 | 5.45 | 5.56 | 5.45 | 5.53 | 5.53 | 8,009,933 |
| 21 Mar 2024 | 5.42 | 5.50 | 5.39 | 5.46 | 5.46 | 7,528,012 |
| 20 Mar 2024 | 5.36 | 5.39 | 5.34 | 5.38 | 5.38 | 3,821,075 |
| 19 Mar 2024 | 5.35 | 5.39 | 5.34 | 5.39 | 5.39 | 3,612,554 |
| 18 Mar 2024 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | 6,124,255 |
| 15 Mar 2024 | 5.38 | 5.39 | 5.33 | 5.33 | 5.33 | 12,446,735 |
| 14 Mar 2024 | 5.40 | 5.43 | 5.36 | 5.38 | 5.38 | 3,457,280 |
| 13 Mar 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 5.38 | 4,546,663 |
| 12 Mar 2024 | 5.34 | 5.37 | 5.32 | 5.36 | 5.36 | 5,374,731 |
| 11 Mar 2024 | 5.35 | 5.36 | 5.33 | 5.34 | 5.34 | 5,290,141 |
| 08 Mar 2024 | 5.41 | 5.44 | 5.36 | 5.37 | 5.37 | 5,284,481 |
| 07 Mar 2024 | 5.32 | 5.42 | 5.32 | 5.40 | 5.40 | 7,779,580 |
| 06 Mar 2024 | 5.26 | 5.36 | 5.25 | 5.34 | 5.34 | 8,932,916 |
| 05 Mar 2024 | 5.15 | 5.30 | 5.14 | 5.27 | 5.27 | 9,052,629 |
| 04 Mar 2024 | 5.20 | 5.23 | 5.14 | 5.17 | 5.17 | 10,602,371 |
| 01 Mar 2024 | 5.40 | 5.46 | 5.23 | 5.24 | 5.24 | 19,239,094 |
| 29 Feb 2024 | 5.50 | 5.55 | 5.44 | 5.55 | 5.55 | 22,507,534 |
| 28 Feb 2024 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | 7,728,246 |
| 27 Feb 2024 | 5.38 | 5.43 | 5.36 | 5.42 | 5.42 | 6,210,105 |
| 26 Feb 2024 | 5.40 | 5.40 | 5.35 | 5.38 | 5.38 | 5,413,831 |
| 23 Feb 2024 | 5.40 | 5.41 | 5.25 | 5.40 | 5.40 | 8,107,270 |
| 22 Feb 2024 | 5.47 | 5.49 | 5.42 | 5.42 | 5.42 | 7,076,972 |
| 21 Feb 2024 | 5.38 | 5.43 | 5.34 | 5.42 | 5.42 | 5,680,000 |
| 20 Feb 2024 | 5.35 | 5.39 | 5.32 | 5.39 | 5.39 | 6,719,826 |
| 19 Feb 2024 | 5.34 | 5.39 | 5.33 | 5.36 | 5.36 | 5,274,649 |
| 16 Feb 2024 | 5.41 | 5.42 | 5.37 | 5.37 | 5.37 | 6,682,923 |
| 15 Feb 2024 | 5.40 | 5.41 | 5.32 | 5.40 | 5.40 | 6,971,182 |
| 14 Feb 2024 | 5.35 | 5.41 | 5.35 | 5.39 | 5.39 | 4,681,443 |
| 13 Feb 2024 | 5.41 | 5.43 | 5.35 | 5.37 | 5.37 | 5,368,822 |
| 12 Feb 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | 4,847,351 |
| 09 Feb 2024 | 5.39 | 5.42 | 5.35 | 5.37 | 5.37 | 5,657,592 |
| 08 Feb 2024 | 5.41 | 5.45 | 5.39 | 5.40 | 5.40 | 5,848,672 |
| 07 Feb 2024 | 5.42 | 5.43 | 5.39 | 5.39 | 5.39 | 5,257,089 |
| 06 Feb 2024 | 5.42 | 5.44 | 5.39 | 5.42 | 5.42 | 4,519,363 |
| 05 Feb 2024 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | 4,665,130 |
| 02 Feb 2024 | 5.40 | 5.42 | 5.35 | 5.40 | 5.40 | 5,486,394 |
| 01 Feb 2024 | 5.42 | 5.48 | 5.35 | 5.36 | 5.36 | 6,911,151 |
| 31 Jan 2024 | 5.47 | 5.51 | 5.45 | 5.46 | 5.46 | 6,962,550 |
| 30 Jan 2024 | 5.50 | 5.51 | 5.44 | 5.47 | 5.47 | 5,553,789 |
| 29 Jan 2024 | 5.56 | 5.57 | 5.51 | 5.51 | 5.51 | 5,199,155 |
| 26 Jan 2024 | 5.57 | 5.58 | 5.53 | 5.54 | 5.54 | 6,289,326 |
| 25 Jan 2024 | 5.63 | 5.64 | 5.55 | 5.55 | 5.55 | 5,959,739 |
| 24 Jan 2024 | 5.53 | 5.64 | 5.53 | 5.63 | 5.63 | 8,205,646 |
| 23 Jan 2024 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | 5,319,237 |
| 22 Jan 2024 | 5.46 | 5.57 | 5.45 | 5.55 | 5.55 | 8,826,968 |
| 19 Jan 2024 | 5.45 | 5.46 | 5.40 | 5.42 | 5.42 | 5,476,546 |
| 18 Jan 2024 | 5.40 | 5.46 | 5.36 | 5.41 | 5.41 | 5,988,775 |
| 17 Jan 2024 | 5.33 | 5.40 | 5.29 | 5.40 | 5.40 | 7,141,524 |
| 16 Jan 2024 | 5.37 | 5.39 | 5.33 | 5.38 | 5.38 | 6,452,092 |
| 15 Jan 2024 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 4,950,166 |
| 12 Jan 2024 | 5.27 | 5.32 | 5.27 | 5.30 | 5.30 | 6,875,685 |
| 11 Jan 2024 | 5.28 | 5.29 | 5.22 | 5.22 | 5.22 | 5,123,516 |
| 10 Jan 2024 | 5.24 | 5.27 | 5.23 | 5.25 | 5.25 | 4,835,676 |
| 09 Jan 2024 | 5.31 | 5.31 | 5.25 | 5.27 | 5.27 | 4,678,204 |
| 08 Jan 2024 | 5.26 | 5.31 | 5.25 | 5.31 | 5.31 | 5,144,163 |
| 05 Jan 2024 | 5.24 | 5.27 | 5.18 | 5.26 | 5.26 | 4,747,915 |
| 04 Jan 2024 | 5.23 | 5.29 | 5.23 | 5.27 | 5.27 | 4,963,416 |
| 03 Jan 2024 | 5.30 | 5.32 | 5.22 | 5.24 | 5.24 | 6,121,521 |
| 02 Jan 2024 | 5.26 | 5.32 | 5.26 | 5.30 | 5.30 | 6,529,206 |
| 29 Dec 2023 | 5.24 | 5.28 | 5.24 | 5.25 | 5.25 | 3,867,638 |
| 28 Dec 2023 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | 3,786,484 |
| 27 Dec 2023 | 5.19 | 5.27 | 5.13 | 5.26 | 5.26 | 5,869,878 |
| 22 Dec 2023 | 5.22 | 5.24 | 5.21 | 5.23 | 5.23 | 4,022,188 |
| 21 Dec 2023 | 5.23 | 5.25 | 5.21 | 5.22 | 5.22 | 6,121,279 |
| 20 Dec 2023 | 5.27 | 5.28 | 5.24 | 5.27 | 5.27 | 4,900,347 |
| 19 Dec 2023 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | 5,335,868 |
| 18 Dec 2023 | 5.23 | 5.26 | 5.20 | 5.23 | 5.23 | 5,304,711 |
| 15 Dec 2023 | 5.27 | 5.29 | 5.25 | 5.27 | 5.27 | 10,382,273 |
| 14 Dec 2023 | 5.29 | 5.31 | 5.21 | 5.26 | 5.26 | 7,967,083 |
| 13 Dec 2023 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 5,290,354 |
| 12 Dec 2023 | 5.25 | 5.27 | 5.23 | 5.27 | 5.27 | 5,760,229 |
| 11 Dec 2023 | 5.22 | 5.26 | 5.19 | 5.26 | 5.26 | 7,484,848 |
| 08 Dec 2023 | 5.18 | 5.22 | 5.17 | 5.20 | 5.20 | 6,522,230 |
| 07 Dec 2023 | 5.17 | 5.20 | 5.16 | 5.19 | 5.19 | 3,838,310 |
| 06 Dec 2023 | 5.16 | 5.21 | 5.16 | 5.19 | 5.19 | 6,696,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.