Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	4.551	4.573	4.517	4.521	5,607,076	+0.05(+1.20%)
Jun 28, 2018	4.452	4.482	4.429	4.467	6,774,622	+0.02(+0.34%)
Jun 27, 2018	4.543	4.559	4.452	4.452	2,507,224	-0.09(-2.02%)
Jun 26, 2018	4.551	4.566	4.505	4.543	2,873,935	-0.08(-1.82%)
Jun 25, 2018	4.643	4.666	4.597	4.627	2,125,604	-0.07(-1.46%)
Jun 22, 2018	4.666	4.738	4.650	4.696	3,868,561	+0.10(+2.16%)
Jun 21, 2018	4.650	4.650	4.597	4.597	2,334,941	-0.12(-2.59%)
Jun 20, 2018	4.757	4.765	4.711	4.719	2,524,161	-0.08(-1.59%)
Jun 19, 2018	4.803	4.815	4.769	4.795	3,388,513	+0.10(+2.11%)
Jun 18, 2018	4.689	4.704	4.650	4.696	4,425,409	+0.05(+1.15%)
Jun 15, 2018		4.811	4.631	4.643	8,588,954	-0.17(-3.49%)
Jun 14, 2018	4.834	4.845	4.803	4.811	939,430	-0.08(-1.72%)
Jun 13, 2018	4.910	4.918	4.872	4.895	1,203,593	+0.05(+1.10%)
Jun 12, 2018	4.887	4.895	4.818	4.841	988,186	-0.05(-1.09%)
Jun 11, 2018	4.864	4.925	4.857	4.895	1,062,419	+0.06(+1.26%)
Jun 08, 2018	4.826	4.841	4.788	4.834	812,498	+0.01(+0.16%)
Jun 07, 2018	4.864	4.886	4.807	4.826	2,026,491	+0.02(+0.48%)
Jun 06, 2018		4.818		4.803	2,028,879	+0.02(+0.32%)
Jun 05, 2018	4.803	4.811	4.765	4.788	1,512,656	-0.06(-1.26%)
Jun 04, 2018	4.857	4.872	4.837	4.849	1,400,198	+0.03(+0.63%)
Jun 01, 2018	4.849	4.876	4.803	4.818	1,556,821	+0.08(+1.61%)
May 31, 2018	4.734	4.757	4.696	4.742	1,865,125	-0.03(-0.64%)
May 30, 2018	4.734	4.799	4.704	4.773	2,276,572	+0.09(+1.96%)
May 29, 2018	4.765	4.784	4.658	4.681	2,958,029	-0.30(-5.98%)
May 25, 2018		4.979	4.979	4.979	0	+0.01(+0.15%)
May 24, 2018	4.986	5.005	4.948	4.971	1,613,021	-0.04(-0.76%)
May 23, 2018	5.040	5.047	4.979	5.009	2,636,716	-0.15(-2.81%)
May 22, 2018	5.162	5.170	5.134	5.154	2,439,921	+0.00(+0.07%)
May 21, 2018	5.158	5.165	5.124	5.151	1,369,853	+0.03(+0.58%)
May 18, 2018	5.113	5.128	5.098	5.121	1,358,957	-0.05(-1.01%)
May 17, 2018	5.151	5.180	5.128	5.173	1,296,387	+0.01(+0.29%)
May 16, 2018	5.151	5.173	5.121	5.158	1,132,168	-0.03(-0.57%)
May 15, 2018	5.173	5.225	5.151	5.188	2,536,288	+0.05(+1.02%)
May 14, 2018	5.158	5.165	5.128	5.136	1,210,027	+0.00(+0.00%)
May 11, 2018	5.136	5.158	5.121	5.136	1,510,215	-0.01(-0.29%)
May 10, 2018	5.195	5.195	5.083	5.151	4,105,883	-0.18(-3.36%)
May 09, 2018	5.307	5.329	5.285	5.329	2,928,051	+0.08(+1.56%)
May 08, 2018	5.210	5.262	5.210	5.247	1,439,305	+0.04(+0.72%)
May 07, 2018	5.210	5.225	5.188	5.210	1,492,239	-0.03(-0.57%)
May 04, 2018	5.151	5.247	5.143	5.240	2,591,375	+0.09(+1.74%)
May 03, 2018	5.173	5.180	5.106	5.151	4,381,177	-0.13(-2.54%)
May 02, 2018	5.404	5.404	5.262	5.285	3,282,838	-0.09(-1.66%)
May 01, 2018	5.382	5.397	5.344	5.374	1,696,738	-0.04(-0.69%)
Apr 30, 2018	5.449	5.453	5.411	5.411	1,409,530	-0.05(-0.96%)
Apr 27, 2018	5.419	5.464	5.397	5.464	1,282,752	-0.01(-0.27%)
Apr 26, 2018	5.456	5.490	5.419	5.479	2,993,103	+0.04(+0.68%)
Apr 25, 2018	5.486	5.490	5.426	5.441	3,755,283	-0.07(-1.22%)
Apr 24, 2018	5.538	5.575	5.486	5.508	4,231,511	-0.01(-0.27%)
Apr 23, 2018	5.523	5.538	5.508	5.523	2,029,789	+0.04(+0.82%)
Apr 20, 2018	5.464	5.493	5.456	5.479	920,417	+0.01(+0.27%)
Apr 19, 2018	5.456	5.493	5.449	5.464	1,408,588	+0.01(+0.14%)
Apr 18, 2018	5.471	5.501	5.449	5.456	1,702,755	+0.08(+1.53%)
Apr 17, 2018	5.382	5.404	5.337	5.374	1,794,140	+0.00(+0.00%)
Apr 16, 2018	5.374	5.389	5.359	5.374	911,743	+0.01(+0.14%)
Apr 13, 2018	5.419	5.423	5.359	5.367	1,498,759	-0.02(-0.41%)
Apr 12, 2018	5.374	5.404	5.337	5.389	2,910,471	+0.11(+2.12%)
Apr 11, 2018	5.292	5.307	5.262	5.277	2,075,979	+0.04(+0.85%)
Apr 10, 2018	5.218	5.255	5.199	5.233	2,057,769	+0.14(+2.78%)
Apr 09, 2018	5.106	5.151	5.091	5.091	3,145,253	+0.03(+0.59%)
Apr 06, 2018	5.106	5.132	5.039	5.061	2,419,944	+0.00(+0.00%)
Apr 05, 2018	5.054	5.076	5.039	5.061	2,035,107	+0.08(+1.65%)
Apr 04, 2018	4.919	4.994	4.912	4.979	1,424,836	-0.06(-1.18%)
Apr 03, 2018	5.001	5.054	4.979	5.039	1,674,151	+0.07(+1.35%)