Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.385 7.467 7.385 7.423 370,298 -0.02(-0.22%)
Dec 30, 2004 7.385 7.461 7.380 7.440 527,467 +0.01(+0.15%)
Dec 29, 2004 7.391 7.456 7.380 7.429 511,030 -0.03(-0.44%)
Dec 28, 2004 7.429 7.494 7.407 7.461 571,792 -0.01(-0.14%)
Dec 27, 2004 7.461 7.542 7.456 7.472 666,352 -0.04(-0.50%)
Dec 23, 2004 7.445 7.542 7.445 7.510 598,018 +0.07(+0.95%)
Dec 22, 2004 7.380 7.472 7.369 7.440 734,871 +0.05(+0.66%)
Dec 21, 2004 7.342 7.391 7.304 7.391 521,927 +0.08(+1.04%)
Dec 20, 2004 7.315 7.364 7.255 7.315 1,455,707 +0.08(+1.12%)
Dec 17, 2004 7.174 7.266 7.163 7.234 1,459,401 -0.07(-0.96%)
Dec 16, 2004 7.299 7.337 7.255 7.304 1,737,171 -0.01(-0.15%)
Dec 15, 2004 7.320 7.364 7.304 7.315 1,939,958 -0.05(-0.66%)
Dec 14, 2004 7.310 7.385 7.304 7.364 793,048 +0.01(+0.15%)
Dec 13, 2004 7.272 7.385 7.255 7.353 1,478,239 +0.24(+3.43%)
Dec 10, 2004 7.093 7.126 7.055 7.109 635,879 -0.05(-0.68%)
Dec 09, 2004 7.104 7.180 7.012 7.158 1,053,642 -0.05(-0.68%)
Dec 08, 2004 7.207 7.245 7.142 7.207 549,630 +0.08(+1.06%)
Dec 07, 2004 7.261 7.283 7.126 7.131 723,421 -0.09(-1.27%)
Dec 06, 2004 7.191 7.255 7.158 7.223 776,241 +0.03(+0.45%)
Dec 03, 2004 7.180 7.223 7.131 7.191 986,970 +0.15(+2.15%)
Dec 02, 2004 6.996 7.098 6.979 7.039 1,438,531 +0.16(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.