-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
+4.58% -
3 MONTH PERFORMANCE
+2.08% -
6 MONTH PERFORMANCE
+6.32% -
YEAR-TO-DATE PERFORMANCE
+10.94% -
1 YEAR PERFORMANCE
+33.13%
Aegon N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.41 | $6.39 (-0.31%) | $6.42 | $6.33 | 2.95 M | $11.73 B |
| 09/27/2024 | $6.46 | $6.39 (-1.08%) | $6.47 | $6.39 | 2.23 M | $11.73 B |
| 09/26/2024 | $6.38 | $6.44 (0.94%) | $6.46 | $6.38 | 3.47 M | $11.82 B |
| 09/25/2024 | $6.38 | $6.29 (-1.41%) | $6.39 | $6.29 | 3.02 M | $11.54 B |
| 09/24/2024 | $6.39 | $6.38 (-0.16%) | $6.44 | $6.35 | 4.82 M | $11.71 B |
| 09/23/2024 | $6.21 | $6.26 (0.81%) | $6.27 | $6.20 | 1.59 M | $11.49 B |
| 09/20/2024 | $6.21 | $6.24 (0.48%) | $6.25 | $6.18 | 4.19 M | $11.45 B |
| 09/19/2024 | $6.21 | $6.28 (1.13%) | $6.29 | $6.16 | 4.06 M | $11.53 B |
| 09/18/2024 | $6.04 | $6.06 (0.33%) | $6.15 | $6.01 | 2.85 M | $11.12 B |
| 09/17/2024 | $6.01 | $6.00 (-0.17%) | $6.05 | $5.96 | 2.52 M | $11.01 B |
| 09/16/2024 | $5.97 | $6.01 (0.67%) | $6.02 | $5.96 | 2.39 M | $11.03 B |
| 09/13/2024 | $5.97 | $5.98 (0.17%) | $6.03 | $5.96 | 3.04 M | $10.97 B |
| 09/12/2024 | $5.85 | $5.92 (1.2%) | $5.93 | $5.83 | 3.23 M | $10.86 B |
| 09/11/2024 | $5.92 | $5.91 (-0.17%) | $5.92 | $5.80 | 3.27 M | $10.85 B |
| 09/10/2024 | $5.97 | $5.87 (-1.68%) | $5.97 | $5.83 | 4.82 M | $10.77 B |
| 09/09/2024 | $5.95 | $6.01 (1.01%) | $6.02 | $5.95 | 3.52 M | $11.03 B |
| 09/06/2024 | $6.03 | $5.94 (-1.49%) | $6.05 | $5.92 | 3.57 M | $10.90 B |
| 09/05/2024 | $6.05 | $6.01 (-0.66%) | $6.07 | $5.96 | 3.00 M | $11.03 B |
| 09/04/2024 | $6.03 | $6.03 (0%) | $6.09 | $6.02 | 2.48 M | $11.07 B |
| 09/03/2024 | $6.03 | $6.00 (-0.5%) | $6.06 | $5.99 | 1.10 M | $11.01 B |
| 08/30/2024 | $6.08 | $6.11 (0.49%) | $6.12 | $6.08 | 1.06 M | $11.21 B |
| 08/29/2024 | $6.12 | $6.10 (-0.33%) | $6.14 | $6.09 | 1.88 M | $11.19 B |
| 08/28/2024 | $6.10 | $6.13 (0.49%) | $6.14 | $6.08 | 1.60 M | $11.25 B |
| 08/27/2024 | $6.09 | $6.13 (0.66%) | $6.13 | $6.07 | 2.55 M | $11.25 B |
| 08/26/2024 | $6.04 | $6.01 (-0.5%) | $6.06 | $6.01 | 2.41 M | $11.03 B |
| 08/23/2024 | $6.02 | $6.12 (1.66%) | $6.14 | $6.01 | 2.36 M | $11.23 B |
| 08/22/2024 | $5.97 | $6.02 (0.84%) | $6.06 | $5.93 | 6.24 M | $11.05 B |
| 08/21/2024 | $6.44 | $6.44 (0%) | $6.48 | $6.42 | 1.72 M | $11.82 B |
| 08/20/2024 | $6.38 | $6.42 (0.63%) | $6.44 | $6.38 | 1.06 M | $11.78 B |
| 08/19/2024 | $6.42 | $6.43 (0.16%) | $6.44 | $6.41 | 1.20 M | $11.80 B |
| 08/16/2024 | $6.33 | $6.41 (1.26%) | $6.42 | $6.33 | 1.87 M | $11.76 B |
| 08/15/2024 | $6.28 | $6.28 (0%) | $6.30 | $6.24 | 1.49 M | $11.53 B |
| 08/14/2024 | $6.15 | $6.21 (0.98%) | $6.22 | $6.15 | 1.39 M | $11.40 B |
| 08/13/2024 | $6.06 | $6.12 (0.99%) | $6.13 | $6.06 | 1.88 M | $11.23 B |
| 08/12/2024 | $6.06 | $6.03 (-0.5%) | $6.06 | $6.02 | 957,818 | $11.07 B |
| 08/09/2024 | $5.99 | $6.06 (1.17%) | $6.06 | $5.96 | 1.30 M | $11.12 B |
| 08/08/2024 | $5.96 | $6.00 (0.67%) | $6.00 | $5.92 | 1.90 M | $11.01 B |
| 08/07/2024 | $5.96 | $5.91 (-0.84%) | $5.99 | $5.89 | 2.43 M | $10.85 B |
| 08/06/2024 | $5.75 | $5.86 (1.91%) | $5.87 | $5.74 | 3.52 M | $10.75 B |
| 08/05/2024 | $5.79 | $5.85 (1.04%) | $5.86 | $5.74 | 6.23 M | $10.74 B |
| 08/02/2024 | $6.03 | $5.95 (-1.33%) | $6.04 | $5.90 | 3.18 M | $10.92 B |
| 08/01/2024 | $6.30 | $6.12 (-2.86%) | $6.30 | $6.11 | 3.09 M | $11.23 B |
| 07/31/2024 | $6.46 | $6.45 (-0.15%) | $6.48 | $6.41 | 1.61 M | $11.84 B |
| 07/30/2024 | $6.43 | $6.43 (0%) | $6.44 | $6.40 | 1.39 M | $11.80 B |
| 07/29/2024 | $6.38 | $6.41 (0.47%) | $6.41 | $6.34 | 1.07 M | $11.76 B |
| 07/26/2024 | $6.29 | $6.35 (0.95%) | $6.35 | $6.29 | 1.01 M | $11.65 B |
| 07/25/2024 | $6.23 | $6.25 (0.32%) | $6.30 | $6.21 | 2.14 M | $11.47 B |
| 07/24/2024 | $6.29 | $6.26 (-0.48%) | $6.33 | $6.26 | 1.15 M | $11.49 B |
| 07/23/2024 | $6.32 | $6.34 (0.32%) | $6.35 | $6.30 | 1.11 M | $11.64 B |
| 07/22/2024 | $6.31 | $6.39 (1.27%) | $6.40 | $6.30 | 2.34 M | $11.73 B |
| 07/19/2024 | $6.24 | $6.20 (-0.64%) | $6.28 | $6.19 | 1.98 M | $11.38 B |
| 07/18/2024 | $6.28 | $6.24 (-0.64%) | $6.32 | $6.23 | 1.25 M | $11.45 B |
| 07/17/2024 | $6.28 | $6.28 (0%) | $6.32 | $6.28 | 1.40 M | $11.53 B |
| 07/16/2024 | $6.22 | $6.29 (1.13%) | $6.30 | $6.21 | 1.46 M | $11.54 B |
| 07/15/2024 | $6.38 | $6.32 (-0.94%) | $6.38 | $6.29 | 2.45 M | $11.60 B |
| 07/12/2024 | $6.39 | $6.41 (0.31%) | $6.43 | $6.38 | 2.00 M | $11.76 B |
| 07/11/2024 | $6.41 | $6.37 (-0.62%) | $6.43 | $6.36 | 1.34 M | $11.69 B |
| 07/10/2024 | $6.32 | $6.35 (0.47%) | $6.37 | $6.32 | 1.88 M | $11.65 B |
| 07/09/2024 | $6.19 | $6.25 (0.97%) | $6.27 | $6.19 | 1.81 M | $11.47 B |
| 07/08/2024 | $6.26 | $6.18 (-1.28%) | $6.29 | $6.17 | 1.52 M | $11.34 B |
| 07/05/2024 | $6.30 | $6.23 (-1.11%) | $6.31 | $6.20 | 722,802 | $11.43 B |
| 07/03/2024 | $6.32 | $6.33 (0.16%) | $6.35 | $6.32 | 1.11 M | $11.62 B |
| 07/02/2024 | $6.20 | $6.22 (0.32%) | $6.25 | $6.18 | 1.64 M | $11.42 B |
| 07/01/2024 | $6.26 | $6.26 (0%) | $6.31 | $6.24 | 3.37 M | $11.49 B |