Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.883	4.931	4.873	4.922	2,215,155	+0.10(+2.01%)
Jun 29, 2023	4.815	4.854	4.805	4.825	1,363,138	+0.05(+1.02%)
Jun 28, 2023	4.805	4.815	4.776	4.776	1,278,642	-0.07(-1.40%)
Jun 27, 2023	4.776	4.854	4.766	4.844	2,007,469	+0.11(+2.25%)
Jun 26, 2023	4.669	4.757	4.669	4.737	1,279,357	+0.02(+0.41%)
Jun 23, 2023	4.698	4.737	4.679	4.718	1,009,882	+0.07(+1.46%)
Jun 22, 2023	4.679	4.689	4.630	4.650	1,400,335	+0.01(+0.21%)
Jun 21, 2023	4.640	4.679	4.630	4.640	1,583,481	+0.02(+0.42%)
Jun 20, 2023	4.640	4.650	4.592	4.621	2,814,686	-0.03(-0.63%)
Jun 16, 2023	4.708	4.716	4.650	4.650	1,402,721	-0.12(-2.44%)
Jun 15, 2023	4.718	4.776	4.708	4.766	1,549,610	+0.61(+14.68%)
May 08, 2023	4.185	4.199	4.137	4.156	2,921,845	+0.01(+0.23%)
May 05, 2023	4.119	4.175	4.119	4.147	2,232,679	+0.10(+2.56%)
May 04, 2023	4.081	4.100	3.980	4.043	3,214,322	-0.13(-3.16%)
May 03, 2023	4.185	4.232	4.166	4.175	1,595,933	+0.04(+0.91%)
May 02, 2023	4.203	4.218	4.109	4.137	1,880,152	-0.09(-2.23%)
May 01, 2023	4.213	4.283	4.213	4.232	851,385	-0.04(-0.88%)
Apr 28, 2023	4.213	4.269	4.194	4.269	1,128,947	+0.03(+0.67%)
Apr 27, 2023	4.156	4.241	4.156	4.241	1,155,621	+0.10(+2.51%)
Apr 26, 2023	4.166	4.194	4.119	4.137	1,483,400	+0.01(+0.23%)
Apr 25, 2023	4.185	4.199	4.100	4.128	1,662,271	-0.10(-2.45%)
Apr 24, 2023	4.213	4.241	4.213	4.232	887,320	+0.05(+1.13%)
Apr 21, 2023	4.175	4.194	4.147	4.185	1,211,972	-0.04(-0.89%)
Apr 20, 2023	4.213	4.227	4.194	4.222	1,034,296	-0.07(-1.54%)
Apr 19, 2023	4.241	4.288	4.241	4.288	1,566,200	+0.05(+1.11%)
Apr 18, 2023	4.250	4.260	4.222	4.241	1,104,386	+0.04(+0.90%)
Apr 17, 2023	4.185	4.213	4.147	4.203	1,603,700	-0.07(-1.55%)
Apr 14, 2023	4.298	4.307	4.241	4.269	1,407,017	+0.05(+1.12%)
Apr 13, 2023	4.241	4.246	4.222	4.222	1,542,965	+0.02(+0.45%)
Apr 12, 2023	4.260	4.269	4.194	4.203	2,930,960	+0.01(+0.22%)
Apr 11, 2023	4.213	4.232	4.175	4.194	3,007,935	+0.04(+0.91%)
Apr 10, 2023	4.137	4.166	4.100	4.156	1,200,822	+0.01(+0.23%)
Apr 06, 2023	4.119	4.166	4.109	4.147	1,404,718	+0.08(+1.85%)
Apr 05, 2023	4.062	4.090	4.048	4.071	1,711,243	-0.04(-0.92%)
Apr 04, 2023	4.194	4.198	4.086	4.109	3,388,748	+0.03(+0.69%)
Apr 03, 2023	4.090	4.128	4.071	4.081	2,711,968	+0.03(+0.70%)
Mar 31, 2023	4.024	4.053	4.015	4.053	1,114,553	+0.00(+0.00%)
Mar 30, 2023	4.081	4.097	4.043	4.053	1,234,407	+0.06(+1.41%)
Mar 29, 2023	3.958	4.015	3.949	3.996	2,667,612	+0.08(+2.17%)
Mar 28, 2023	3.855	3.930	3.836	3.911	1,726,814	-0.02(-0.48%)
Mar 27, 2023	3.911	3.954	3.874	3.930	1,987,094	+0.05(+1.21%)
Mar 24, 2023	3.845	3.883	3.793	3.883	3,144,663	-0.04(-0.96%)
Mar 23, 2023	4.034	4.048	3.902	3.921	3,211,170	-0.07(-1.65%)
Mar 22, 2023	4.090	4.104	3.987	3.987	2,936,564	-0.17(-4.08%)
Mar 21, 2023	4.175	4.203	4.142	4.156	2,932,832	+0.16(+4.01%)
Mar 20, 2023	3.939	4.067	3.930	3.996	6,421,497	+0.13(+3.41%)
Mar 17, 2023	3.958	3.958	3.855	3.864	4,953,367	-0.22(-5.31%)
Mar 16, 2023	3.836	4.081	3.789	4.081	5,993,617	+0.06(+1.41%)
Mar 15, 2023	3.939	4.024	3.912	4.024	6,029,847	-0.28(-6.56%)
Mar 14, 2023	4.401	4.401	4.279	4.307	3,967,879	-0.04(-0.87%)
Mar 13, 2023	4.364	4.429	4.316	4.345	6,490,963	-0.20(-4.36%)
Mar 10, 2023	4.646	4.656	4.524	4.543	3,544,941	-0.21(-4.37%)
Mar 09, 2023	4.882	4.891	4.741	4.750	2,710,793	-0.15(-3.08%)
Mar 08, 2023	4.891	4.948	4.891	4.901	2,326,586	+0.11(+2.36%)
Mar 07, 2023	4.910	4.910	4.771	4.788	1,849,861	-0.12(-2.50%)
Mar 06, 2023	4.910	4.939	4.901	4.910	1,336,336	+0.00(+0.00%)
Mar 03, 2023	4.844	4.910	4.830	4.910	1,056,436	+0.07(+1.36%)
Mar 02, 2023	4.816	4.844	4.791	4.844	1,466,418	-0.05(-0.96%)
Mar 01, 2023	4.910	4.939	4.891	4.891	2,201,510	+0.02(+0.39%)
Feb 28, 2023	4.929	4.929	4.873	4.873	1,111,246	+0.02(+0.39%)
Feb 27, 2023	4.825	4.873	4.816	4.854	2,046,162	+0.08(+1.58%)
Feb 24, 2023	4.741	4.797	4.731	4.778	2,641,897	-0.06(-1.17%)
Feb 23, 2023	4.854	4.877	4.807	4.835	1,586,971	-0.02(-0.39%)
Feb 22, 2023	4.882	4.901	4.844	4.854	1,822,424	-0.11(-2.28%)
Feb 21, 2023	5.042	5.042	4.957	4.967	1,745,459	-0.23(-4.36%)
Feb 17, 2023	5.174	5.208	5.165	5.193	1,384,042	-0.02(-0.36%)
Feb 16, 2023	5.165	5.259	5.146	5.212	2,411,177	+0.01(+0.18%)
Feb 15, 2023	5.165	5.212	5.160	5.202	1,200,612	+0.00(+0.00%)
Feb 14, 2023	5.202	5.245	5.179	5.202	1,828,495	-0.07(-1.25%)
Feb 13, 2023	5.202	5.268	5.188	5.268	2,262,199	+0.05(+0.90%)
Feb 10, 2023	5.202	5.231	5.165	5.221	2,716,279	+0.02(+0.36%)
Feb 09, 2023	5.306	5.358	5.184	5.202	8,861,589	+0.18(+3.56%)
Feb 08, 2023	5.004	5.041	4.995	5.023	2,627,693	+0.05(+0.95%)
Feb 07, 2023	4.901	4.976	4.896	4.976	2,920,690	+0.01(+0.19%)
Feb 06, 2023	4.967	4.981	4.910	4.967	2,002,832	-0.11(-2.23%)
Feb 03, 2023	5.108	5.136	5.070	5.080	1,126,762	-0.06(-1.10%)
Feb 02, 2023	5.174	5.184	5.118	5.136	2,864,426	-0.03(-0.55%)
Feb 01, 2023	5.108	5.184	5.070	5.165	1,473,655	+0.00(+0.00%)
Jan 31, 2023	5.118	5.174	5.085	5.165	1,599,826	+0.05(+0.92%)
Jan 30, 2023	5.146	5.174	5.108	5.118	1,471,459	-0.07(-1.27%)
Jan 27, 2023	5.165	5.217	5.136	5.184	3,433,913	+0.01(+0.18%)
Jan 26, 2023	5.146	5.174	5.118	5.174	1,884,308	+0.01(+0.18%)
Jan 25, 2023	5.089	5.165	5.072	5.165	2,237,737	+0.05(+0.92%)
Jan 24, 2023	5.089	5.136	5.070	5.118	2,839,751	+0.06(+1.12%)
Jan 23, 2023	5.089	5.099	5.042	5.061	2,534,731	-0.03(-0.56%)
Jan 20, 2023	5.033	5.089	5.019	5.089	933,014	+0.10(+2.08%)
Jan 19, 2023	5.014	5.014	4.957	4.986	780,904	-0.05(-0.94%)
Jan 18, 2023	5.127	5.146	5.033	5.033	1,049,445	-0.06(-1.11%)
Jan 17, 2023	5.155	5.160	5.080	5.089	984,322	-0.12(-2.35%)
Jan 13, 2023	5.174	5.221	5.146	5.212	1,242,361	+0.02(+0.36%)
Jan 12, 2023	5.165	5.217	5.146	5.193	3,679,090	+0.25(+4.95%)
Jan 11, 2023	4.939	4.948	4.906	4.948	897,990	-0.04(-0.76%)
Jan 10, 2023	4.939	4.995	4.929	4.986	1,075,246	+0.09(+1.93%)
Jan 09, 2023	4.920	4.957	4.891	4.891	885,768	+0.00(+0.00%)
Jan 06, 2023	4.778	4.901	4.778	4.891	1,043,329	+0.16(+3.39%)
Jan 05, 2023	4.759	4.778	4.712	4.731	926,840	-0.11(-2.33%)
Jan 04, 2023	4.844	4.873	4.816	4.844	1,365,256	+0.08(+1.78%)
Jan 03, 2023	4.788	4.816	4.741	4.759	1,864,797	+0.01(+0.20%)
Dec 30, 2022	4.759	4.778	4.717	4.750	1,302,373	-0.05(-0.98%)
Dec 29, 2022	4.769	4.825	4.769	4.797	1,105,440	+0.05(+0.99%)
Dec 28, 2022	4.844	4.844	4.741	4.750	1,393,224	-0.09(-1.95%)
Dec 27, 2022	4.854	4.873	4.825	4.844	1,651,229	+0.00(+0.00%)
Dec 23, 2022	4.835	4.863	4.816	4.844	1,496,938	+0.06(+1.18%)
Dec 22, 2022	4.807	4.825	4.726	4.788	1,632,158	+0.01(+0.20%)
Dec 21, 2022	4.778	4.816	4.769	4.778	1,971,418	+0.08(+1.81%)
Dec 20, 2022	4.646	4.736	4.637	4.693	1,695,339	+0.08(+1.63%)
Dec 19, 2022	4.609	4.731	4.580	4.618	2,661,270	+0.11(+2.51%)
Dec 16, 2022	4.505	4.533	4.486	4.505	1,764,230	-0.06(-1.24%)
Dec 15, 2022	4.609	4.627	4.543	4.562	2,286,462	-0.08(-1.83%)
Dec 14, 2022	4.684	4.703	4.627	4.646	2,193,359	-0.04(-0.80%)
Dec 13, 2022	4.722	4.741	4.646	4.684	1,786,765	+0.07(+1.43%)
Dec 12, 2022	4.599	4.618	4.576	4.618	1,549,951	-0.02(-0.41%)
Dec 09, 2022	4.580	4.646	4.580	4.637	3,647,118	+0.13(+2.93%)
Dec 08, 2022	4.562	4.562	4.496	4.505	1,001,499	-0.06(-1.24%)
Dec 07, 2022	4.543	4.595	4.533	4.562	1,107,292	-0.01(-0.21%)
Dec 06, 2022	4.599	4.627	4.538	4.571	1,311,613	-0.01(-0.21%)
Dec 05, 2022	4.646	4.675	4.562	4.580	1,511,335	-0.08(-1.62%)
Dec 02, 2022	4.599	4.665	4.599	4.656	3,316,069	+0.01(+0.20%)
Dec 01, 2022	4.684	4.693	4.627	4.646	1,482,637	+0.06(+1.23%)
Nov 30, 2022	4.571	4.609	4.477	4.590	1,802,137	+0.01(+0.21%)
Nov 29, 2022	4.524	4.590	4.524	4.580	1,708,826	+0.09(+2.10%)
Nov 28, 2022	4.571	4.576	4.486	4.486	1,182,617	-0.13(-2.86%)
Nov 25, 2022	4.552	4.618	4.552	4.618	1,009,304	+0.06(+1.24%)
Nov 23, 2022	4.599	4.617	4.543	4.562	1,237,123	-0.02(-0.41%)
Nov 22, 2022	4.543	4.590	4.533	4.580	1,133,883	+0.07(+1.46%)
Nov 21, 2022	4.505	4.533	4.477	4.514	1,247,132	-0.05(-1.03%)
Nov 18, 2022	4.543	4.571	4.524	4.562	1,409,255	+0.02(+0.41%)
Nov 17, 2022	4.467	4.552	4.467	4.543	1,205,108	+0.01(+0.21%)
Nov 16, 2022	4.514	4.547	4.500	4.533	2,787,691	+0.08(+1.91%)
Nov 15, 2022	4.543	4.552	4.411	4.448	2,121,403	-0.05(-1.05%)
Nov 14, 2022	4.533	4.552	4.496	4.496	2,330,776	-0.10(-2.25%)
Nov 11, 2022	4.496	4.618	4.467	4.599	6,091,911	+0.15(+3.39%)
Nov 10, 2022	4.458	4.491	4.415	4.448	3,586,798	+0.08(+1.72%)
Nov 09, 2022	4.439	4.472	4.340	4.373	6,583,653	-0.07(-1.49%)
Nov 08, 2022	4.458	4.524	4.406	4.439	3,412,887	+0.00(+0.00%)
Nov 07, 2022	4.458	4.463	4.392	4.439	2,849,619	+0.03(+0.64%)
Nov 04, 2022	4.326	4.434	4.288	4.411	4,316,540	+0.20(+4.70%)
Nov 03, 2022	4.232	4.265	4.166	4.213	5,088,815	-0.04(-0.89%)
Nov 02, 2022	4.335		4.241	4.250	2,981,249	-0.08(-1.74%)
Nov 01, 2022	4.401	4.411	4.326	4.326	3,569,526	-0.02(-0.43%)
Oct 31, 2022	4.345	4.373	4.326	4.345	2,160,227	+0.01(+0.22%)
Oct 28, 2022	4.298	4.345	4.279	4.335	2,888,058	+0.01(+0.22%)
Oct 27, 2022	4.307	4.397	4.307	4.326	3,898,826	+0.25(+6.25%)
Oct 26, 2022	4.147	4.161	4.071	4.071	3,507,972	-0.08(-2.04%)
Oct 25, 2022	4.043	4.156	4.020	4.156	3,993,332	+0.13(+3.28%)
Oct 24, 2022	4.015	4.060	3.997	4.024	3,464,219	+0.11(+2.89%)
Oct 21, 2022	3.798	3.911	3.775	3.911	2,851,627	+0.06(+1.47%)
Oct 20, 2022	3.911	3.954	3.845	3.855	2,843,726	-0.04(-0.97%)
Oct 19, 2022	3.892	3.930	3.864	3.892	2,211,199	-0.04(-0.96%)
Oct 18, 2022	3.968	3.968	3.883	3.930	2,823,573	+0.09(+2.46%)
Oct 17, 2022	3.874	3.892	3.817	3.836	3,897,075	+0.08(+2.26%)
Oct 14, 2022	3.826	3.872	3.732	3.751	4,099,141	-0.04(-0.99%)
Oct 13, 2022	3.562	3.822	3.539	3.789	5,942,094	+0.24(+6.63%)
Oct 12, 2022	3.572	3.619	3.544	3.553	4,817,906	-0.05(-1.31%)
Oct 11, 2022	3.685	3.690	3.591	3.600	3,454,834	-0.25(-6.60%)
Oct 10, 2022	3.874	3.897	3.817	3.855	2,598,868	-0.02(-0.49%)
Oct 07, 2022	3.892	3.911	3.841	3.874	2,480,060	-0.06(-1.44%)
Oct 06, 2022	3.968	3.982	3.906	3.930	1,688,046	-0.08(-2.11%)
Oct 05, 2022	3.977	4.031	3.954	4.015	2,201,239	-0.06(-1.39%)
Oct 04, 2022	3.958	4.081	3.958	4.071	3,448,831	+0.21(+5.37%)
Oct 03, 2022	3.789	3.892	3.737	3.864	3,906,840	+0.13(+3.54%)
Sep 30, 2022	3.751	3.808	3.713	3.732	3,259,097	-0.03(-0.75%)
Sep 29, 2022	3.770	3.770	3.680	3.760	2,409,607	-0.10(-2.68%)
Sep 28, 2022	3.751	3.878	3.732	3.864	2,957,738	+0.03(+0.74%)
Sep 27, 2022	3.883	3.916	3.798	3.836	5,356,017	-0.02(-0.49%)
Sep 26, 2022	3.892	3.949	3.837	3.855	4,310,572	-0.08(-2.15%)
Sep 23, 2022	4.062	4.062	3.911	3.939	3,971,052	-0.29(-6.90%)
Sep 22, 2022	4.316	4.326	4.218	4.232	2,555,400	-0.01(-0.22%)
Sep 21, 2022	4.335	4.368	4.232	4.241	2,270,348	-0.11(-2.60%)
Sep 20, 2022	4.401	4.401	4.316	4.354	1,616,815	-0.08(-1.91%)
Sep 19, 2022	4.316	4.439	4.307	4.439	1,826,042	+0.06(+1.29%)
Sep 16, 2022	4.373	4.392	4.331	4.382	2,580,764	+0.00(+0.00%)
Sep 15, 2022	4.382	4.458	4.354	4.382	6,654,231	+0.04(+0.87%)
Sep 14, 2022	4.382	4.415	4.331	4.345	1,805,553	-0.03(-0.65%)
Sep 13, 2022	4.420	4.477	4.349	4.373	2,362,911	-0.10(-2.32%)
Sep 12, 2022	4.477	4.533	4.467	4.477	1,668,767	+0.09(+2.15%)
Sep 09, 2022	4.345	4.387	4.335	4.382	1,079,220	+0.13(+3.10%)
Sep 08, 2022	4.147	4.279	4.137	4.250	2,469,852	+0.08(+1.81%)
Sep 07, 2022	4.081	4.194	4.062	4.175	1,452,526	+0.03(+0.68%)
Sep 06, 2022	4.185	4.201	4.119	4.147	2,012,810	+0.00(+0.00%)
Sep 02, 2022	4.203	4.279	4.137	4.147	2,400,216	+0.00(+0.00%)
Sep 01, 2022	4.156	4.156	4.081	4.147	1,766,649	-0.08(-2.00%)
Aug 31, 2022	4.241	4.279	4.213	4.232	2,752,142	+0.02(+0.45%)
Aug 30, 2022	4.279	4.279	4.189	4.213	2,398,096	-0.03(-0.67%)
Aug 29, 2022	4.213	4.269	4.203	4.241	1,874,693	+0.03(+0.67%)
Aug 26, 2022	4.335	4.354	4.194	4.213	2,849,140	-0.09(-2.19%)
Aug 25, 2022	4.250	4.326	4.241	4.307	2,162,321	+0.02(+0.44%)
Aug 24, 2022	4.241	4.316	4.241	4.288	2,023,774	+0.01(+0.22%)
Aug 23, 2022	4.279	4.316	4.263	4.279	2,813,764	+0.04(+0.88%)
Aug 22, 2022	4.278	4.283	4.223	4.241	2,680,760	-0.13(-2.95%)
Aug 19, 2022	4.416	4.425	4.370	4.370	2,134,132	-0.12(-2.66%)
Aug 18, 2022	4.490	4.508	4.471	4.490	1,914,840	-0.03(-0.61%)
Aug 17, 2022	4.481	4.545	4.471	4.517	2,850,960	-0.09(-2.00%)
Aug 16, 2022	4.527	4.642	4.527	4.609	3,684,948	+0.10(+2.24%)
Aug 15, 2022	4.481	4.517	4.458	4.508	2,637,769	-0.16(-3.35%)
Aug 12, 2022	4.665	4.674	4.619	4.665	2,179,939	+0.04(+0.80%)
Aug 11, 2022	4.637	4.697	4.609	4.628	5,295,984	+0.36(+8.41%)
Aug 10, 2022	4.205	4.269	4.205	4.269	2,637,068	+0.13(+3.11%)
Aug 09, 2022	4.140	4.168	4.103	4.140	3,959,063	+0.02(+0.45%)
Aug 08, 2022	4.131	4.168	4.122	4.122	3,836,262	+0.01(+0.22%)
Aug 05, 2022	4.002	4.122	3.984	4.113	6,990,259	+0.21(+5.42%)
Aug 04, 2022	4.085	4.103	3.584	3.901	14,715,775	-0.12(-2.97%)
Aug 03, 2022	4.030	4.039	3.993	4.021	4,623,335	+0.07(+1.86%)
Aug 02, 2022	4.021	4.030	3.947	3.947	3,700,028	-0.06(-1.38%)
Aug 01, 2022	4.048	4.062	3.993	4.002	3,721,066	-0.05(-1.14%)
Jul 29, 2022	4.011	4.070	4.011	4.048	2,429,195	+0.11(+2.80%)
Jul 28, 2022	3.938	3.956	3.864	3.938	3,121,096	-0.01(-0.23%)
Jul 27, 2022	3.864	3.947	3.860	3.947	3,133,882	+0.16(+4.13%)
Jul 26, 2022	3.855	3.869	3.791	3.791	2,935,785	-0.11(-2.83%)
Jul 25, 2022	3.873	3.929	3.864	3.901	3,328,684	+0.07(+1.92%)
Jul 22, 2022	3.837	3.864	3.791	3.827	3,400,909	-0.04(-0.95%)
Jul 21, 2022	3.846	3.878	3.800	3.864	3,976,806	+0.03(+0.72%)
Jul 20, 2022	3.883	3.901	3.818	3.837	4,446,736	-0.06(-1.42%)
Jul 19, 2022	3.846	3.938	3.841	3.892	3,837,015	+0.09(+2.42%)
Jul 18, 2022	3.791	3.846	3.772	3.800	5,916,210	+0.10(+2.74%)
Jul 15, 2022	3.662	3.726	3.639	3.699	3,219,809	+0.08(+2.29%)
Jul 14, 2022	3.643	3.643	3.584	3.616	4,066,146	-0.13(-3.44%)
Jul 13, 2022	3.735	3.772	3.680	3.745	4,456,892	-0.06(-1.45%)
Jul 12, 2022	3.763	3.873	3.763	3.800	3,031,293	-0.03(-0.72%)
Jul 11, 2022	3.846	3.869	3.814	3.827	2,739,018	-0.05(-1.19%)
Jul 08, 2022	3.901	3.924	3.860	3.873	3,571,430	+0.07(+1.94%)
Jul 07, 2022	3.781	3.837	3.781	3.800	3,032,724	+0.11(+2.99%)
Jul 06, 2022	3.680	3.717	3.643	3.689	4,490,471	-0.06(-1.47%)
Jul 05, 2022	3.745	3.763	3.671	3.745	6,376,999	-0.39(-9.35%)