Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	4.556	4.578	4.521	4.525	5,601,524	+0.05(+1.20%)
Jun 28, 2018	4.456	4.487	4.433	4.472	6,767,914	+0.02(+0.34%)
Jun 27, 2018	4.548	4.563	4.456	4.456	2,504,741	-0.09(-2.02%)
Jun 26, 2018	4.556	4.571	4.510	4.548	2,871,089	-0.08(-1.82%)
Jun 25, 2018	4.647	4.670	4.601	4.632	2,123,499	-0.07(-1.46%)
Jun 22, 2018	4.670	4.743	4.655	4.701	3,864,730	+0.10(+2.16%)
Jun 21, 2018	4.655	4.655	4.601	4.601	2,332,629	-0.12(-2.59%)
Jun 20, 2018	4.762	4.770	4.716	4.724	2,521,661	-0.08(-1.59%)
Jun 19, 2018	4.808	4.819	4.773	4.800	3,385,158	+0.10(+2.11%)
Jun 18, 2018	4.693	4.708	4.655	4.701	4,421,027	+0.05(+1.15%)
Jun 15, 2018		4.816	4.636	4.647	8,580,449	-0.17(-3.49%)
Jun 14, 2018	4.838	4.850	4.808	4.816	938,499	-0.08(-1.72%)
Jun 13, 2018	4.915	4.923	4.877	4.900	1,202,402	+0.05(+1.10%)
Jun 12, 2018	4.892	4.900	4.823	4.846	987,208	-0.05(-1.09%)
Jun 11, 2018	4.869	4.930	4.861	4.900	1,061,367	+0.06(+1.26%)
Jun 08, 2018	4.831	4.846	4.793	4.838	811,694	+0.01(+0.16%)
Jun 07, 2018	4.869	4.891	4.812	4.831	2,024,485	+0.02(+0.48%)
Jun 06, 2018		4.823		4.808	2,026,870	+0.02(+0.32%)
Jun 05, 2018	4.808	4.816	4.770	4.793	1,511,158	-0.06(-1.26%)
Jun 04, 2018	4.861	4.877	4.842	4.854	1,398,811	+0.03(+0.63%)
Jun 01, 2018	4.854	4.881	4.808	4.823	1,555,279	+0.08(+1.61%)
May 31, 2018	4.739	4.762	4.701	4.747	1,863,278	-0.03(-0.64%)
May 30, 2018	4.739	4.804	4.708	4.777	2,274,318	+0.09(+1.96%)
May 29, 2018	4.770	4.789	4.663	4.686	2,955,100	-0.30(-5.98%)
May 25, 2018		4.984	4.984	4.984	0	+0.01(+0.15%)
May 24, 2018	4.991	5.010	4.953	4.976	1,611,424	-0.04(-0.76%)
May 23, 2018	5.045	5.052	4.984	5.014	2,634,105	-0.15(-2.81%)
May 22, 2018	5.167	5.175	5.139	5.159	2,437,505	+0.00(+0.07%)
May 21, 2018	5.163	5.171	5.130	5.156	1,368,497	+0.03(+0.58%)
May 18, 2018	5.118	5.133	5.103	5.126	1,357,611	-0.05(-1.01%)
May 17, 2018	5.156	5.186	5.133	5.178	1,295,103	+0.01(+0.29%)
May 16, 2018	5.156	5.178	5.126	5.163	1,131,047	-0.03(-0.57%)
May 15, 2018	5.178	5.230	5.156	5.193	2,533,776	+0.05(+1.02%)
May 14, 2018	5.163	5.171	5.133	5.141	1,208,828	+0.00(+0.00%)
May 11, 2018	5.141	5.163	5.126	5.141	1,508,719	-0.01(-0.29%)
May 10, 2018	5.200	5.200	5.088	5.156	4,101,818	-0.18(-3.36%)
May 09, 2018	5.312	5.335	5.290	5.335	2,925,152	+0.08(+1.56%)
May 08, 2018	5.215	5.268	5.215	5.253	1,437,880	+0.04(+0.72%)
May 07, 2018	5.215	5.230	5.193	5.215	1,490,761	-0.03(-0.57%)
May 04, 2018	5.156	5.253	5.148	5.245	2,588,809	+0.09(+1.74%)
May 03, 2018	5.178	5.186	5.111	5.156	4,376,839	-0.13(-2.54%)
May 02, 2018	5.409	5.409	5.268	5.290	3,279,588	-0.09(-1.66%)
May 01, 2018	5.387	5.402	5.350	5.379	1,695,058	-0.04(-0.69%)
Apr 30, 2018	5.454	5.459	5.417	5.417	1,408,134	-0.05(-0.96%)
Apr 27, 2018	5.424	5.469	5.402	5.469	1,281,482	-0.01(-0.27%)
Apr 26, 2018	5.462	5.495	5.424	5.484	2,990,139	+0.04(+0.68%)
Apr 25, 2018	5.491	5.495	5.432	5.447	3,751,565	-0.07(-1.22%)
Apr 24, 2018	5.544	5.581	5.491	5.514	4,227,321	-0.01(-0.27%)
Apr 23, 2018	5.529	5.544	5.514	5.529	2,027,779	+0.04(+0.82%)
Apr 20, 2018	5.469	5.499	5.462	5.484	919,506	+0.01(+0.27%)
Apr 19, 2018	5.462	5.499	5.454	5.469	1,407,193	+0.01(+0.14%)
Apr 18, 2018	5.476	5.506	5.454	5.462	1,701,069	+0.08(+1.53%)
Apr 17, 2018	5.387	5.409	5.342	5.379	1,792,363	+0.00(+0.00%)
Apr 16, 2018	5.379	5.394	5.365	5.379	910,841	+0.01(+0.14%)
Apr 13, 2018	5.424	5.428	5.365	5.372	1,497,275	-0.02(-0.41%)
Apr 12, 2018	5.379	5.409	5.342	5.394	2,907,589	+0.11(+2.12%)
Apr 11, 2018	5.297	5.312	5.268	5.282	2,073,923	+0.04(+0.85%)
Apr 10, 2018	5.223	5.260	5.204	5.238	2,055,732	+0.14(+2.78%)
Apr 09, 2018	5.111	5.156	5.096	5.096	3,142,138	+0.03(+0.59%)
Apr 06, 2018	5.111	5.137	5.044	5.066	2,417,547	+0.00(+0.00%)
Apr 05, 2018	5.059	5.081	5.044	5.066	2,033,092	+0.08(+1.65%)
Apr 04, 2018	4.924	4.999	4.917	4.984	1,423,425	-0.06(-1.18%)
Apr 03, 2018	5.006	5.059	4.984	5.044	1,672,493	+0.07(+1.35%)