Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	4.171	4.171	4.067	4.086	3,396,571	-0.21(-4.84%)
May 30, 2023	4.294	4.322	4.265	4.294	2,345,929	+0.06(+1.34%)
May 26, 2023	4.209	4.256	4.209	4.237	1,484,674	+0.06(+1.33%)
May 25, 2023	4.172	4.186	4.135	4.181	1,777,849	+0.00(+0.00%)
May 24, 2023	4.236	4.236	4.172	4.181	1,791,167	-0.13(-2.98%)
May 23, 2023	4.328	4.365	4.300	4.310	2,095,869	+0.04(+0.86%)
May 22, 2023	4.255	4.296	4.245	4.273	1,605,095	+0.03(+0.65%)
May 19, 2023	4.273	4.287	4.236	4.245	1,982,022	+0.01(+0.22%)
May 18, 2023	4.209	4.236	4.168	4.236	1,394,148	-0.06(-1.28%)
May 17, 2023	4.255	4.291	4.227	4.291	1,888,309	+0.25(+6.12%)
May 16, 2023	4.090	4.099	4.030	4.044	1,701,276	-0.08(-2.00%)
May 15, 2023	4.080	4.154	4.076	4.126	2,336,229	+0.16(+3.93%)
May 12, 2023	4.016	4.016	3.952	3.970	2,275,069	-0.02(-0.46%)
May 11, 2023	3.980	4.016	3.970	3.989	2,864,765	+0.00(+0.00%)
May 10, 2023	4.071	4.071	3.944	3.989	1,790,998	-0.05(-1.14%)
May 09, 2023	3.998	4.062	3.984	4.035	1,555,142	-0.01(-0.23%)
May 08, 2023	4.071	4.085	4.025	4.044	3,003,145	+0.01(+0.23%)
May 05, 2023	4.007	4.062	4.007	4.035	2,294,803	+0.10(+2.56%)
May 04, 2023	3.970	3.989	3.872	3.934	3,303,760	-0.13(-3.16%)
May 03, 2023	4.071	4.117	4.053	4.062	1,640,339	+0.04(+0.91%)
May 02, 2023	4.090	4.103	3.998	4.025	1,932,467	-0.09(-2.23%)
May 01, 2023	4.099	4.168	4.099	4.117	875,075	-0.04(-0.88%)
Apr 28, 2023	4.099	4.154	4.080	4.154	1,160,360	+0.03(+0.67%)
Apr 27, 2023	4.044	4.126	4.044	4.126	1,187,776	+0.10(+2.51%)
Apr 26, 2023	4.053	4.080	4.007	4.025	1,524,675	+0.01(+0.23%)
Apr 25, 2023	4.071	4.085	3.989	4.016	1,708,523	-0.10(-2.45%)
Apr 24, 2023	4.099	4.126	4.099	4.117	912,009	+0.05(+1.13%)
Apr 21, 2023	4.062	4.080	4.035	4.071	1,245,695	-0.04(-0.89%)
Apr 20, 2023	4.099	4.113	4.080	4.108	1,063,075	-0.06(-1.54%)
Apr 19, 2023	4.126	4.172	4.126	4.172	1,609,779	+0.05(+1.11%)
Apr 18, 2023	4.135	4.145	4.108	4.126	1,135,115	+0.04(+0.90%)
Apr 17, 2023	4.071	4.099	4.035	4.090	1,648,322	-0.06(-1.55%)
Apr 14, 2023	4.181	4.190	4.126	4.154	1,446,167	+0.05(+1.12%)
Apr 13, 2023	4.126	4.131	4.108	4.108	1,585,898	+0.02(+0.45%)
Apr 12, 2023	4.145	4.154	4.080	4.090	3,012,513	+0.01(+0.22%)
Apr 11, 2023	4.099	4.117	4.062	4.080	3,091,630	+0.04(+0.91%)
Apr 10, 2023	4.025	4.053	3.989	4.044	1,234,235	+0.01(+0.23%)
Apr 06, 2023	4.007	4.053	3.998	4.035	1,443,805	+0.07(+1.85%)
Apr 05, 2023	3.952	3.980	3.938	3.961	1,758,859	-0.04(-0.92%)
Apr 04, 2023	4.080	4.084	3.975	3.998	3,483,040	+0.03(+0.69%)
Apr 03, 2023	3.980	4.016	3.961	3.970	2,787,428	+0.03(+0.70%)
Mar 31, 2023	3.915	3.943	3.906	3.943	1,145,565	+0.00(+0.00%)
Mar 30, 2023	3.970	3.986	3.934	3.943	1,268,754	+0.06(+1.41%)
Mar 29, 2023	3.851	3.906	3.842	3.888	2,741,838	+0.08(+2.17%)
Mar 28, 2023	3.750	3.824	3.732	3.805	1,774,863	-0.02(-0.48%)
Mar 27, 2023	3.805	3.847	3.769	3.824	2,042,384	+0.05(+1.21%)
Mar 24, 2023	3.741	3.778	3.691	3.778	3,232,163	-0.04(-0.96%)
Mar 23, 2023	3.925	3.938	3.796	3.814	3,300,520	-0.06(-1.65%)
Mar 22, 2023	3.980	3.993	3.879	3.879	3,018,274	-0.17(-4.08%)
Mar 21, 2023	4.062	4.090	4.030	4.044	3,014,438	+0.16(+4.01%)
Mar 20, 2023	3.833	3.957	3.824	3.888	6,600,174	+0.13(+3.41%)
Mar 17, 2023	3.851	3.851	3.750	3.759	5,091,193	-0.21(-5.31%)
Mar 16, 2023	3.732	3.970	3.686	3.970	6,160,389	+0.06(+1.41%)
Mar 15, 2023	3.833	3.915	3.806	3.915	6,197,627	-0.28(-6.56%)
Mar 14, 2023	4.282	4.282	4.163	4.190	4,078,284	-0.04(-0.87%)
Mar 13, 2023	4.245	4.310	4.200	4.227	6,671,573	-0.19(-4.36%)
Mar 10, 2023	4.521	4.530	4.401	4.420	3,643,579	-0.20(-4.36%)
Mar 09, 2023	4.750	4.759	4.612	4.621	2,786,221	-0.15(-3.08%)
Mar 08, 2023	4.759	4.814	4.759	4.768	2,391,323	+0.11(+2.36%)
Mar 07, 2023	4.777	4.777	4.641	4.658	1,901,334	-0.12(-2.50%)
Mar 06, 2023	4.777	4.805	4.768	4.777	1,373,519	+0.00(+0.00%)
Mar 03, 2023	4.713	4.777	4.699	4.777	1,085,831	+0.06(+1.36%)
Mar 02, 2023	4.686	4.713	4.662	4.713	1,507,220	-0.05(-0.96%)