5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-7.19%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-7.34%
YEAR-TO-DATE PERFORMANCE
+0.87%
1 YEAR PERFORMANCE
+1.75%
Aegon N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.71 | $5.81 (1.75%) | $5.85 | $5.70 | 5.22 M | $10.66 B |
| 12/19/2024 | $5.77 | $5.76 (-0.17%) | $5.80 | $5.74 | 4.90 M | $10.57 B |
| 12/18/2024 | $5.86 | $5.68 (-3.07%) | $5.88 | $5.66 | 5.50 M | $10.42 B |
| 12/17/2024 | $5.91 | $5.83 (-1.35%) | $5.92 | $5.82 | 7.28 M | $10.70 B |
| 12/16/2024 | $6.02 | $5.95 (-1.16%) | $6.07 | $5.93 | 10.58 M | $10.92 B |
| 12/13/2024 | $6.39 | $6.31 (-1.25%) | $6.39 | $6.30 | 4.95 M | $11.58 B |
| 12/12/2024 | $6.36 | $6.32 (-0.63%) | $6.42 | $6.31 | 3.99 M | $11.60 B |
| 12/11/2024 | $6.42 | $6.38 (-0.62%) | $6.42 | $6.32 | 5.93 M | $11.71 B |
| 12/10/2024 | $6.40 | $6.36 (-0.63%) | $6.40 | $6.34 | 4.00 M | $11.67 B |
| 12/09/2024 | $6.52 | $6.42 (-1.53%) | $6.54 | $6.40 | 3.07 M | $11.78 B |
| 12/06/2024 | $6.54 | $6.48 (-0.92%) | $6.55 | $6.44 | 3.75 M | $11.89 B |
| 12/05/2024 | $6.54 | $6.54 (0%) | $6.59 | $6.53 | 3.00 M | $12.00 B |
| 12/04/2024 | $6.51 | $6.52 (0.15%) | $6.57 | $6.49 | 2.60 M | $11.97 B |
| 12/03/2024 | $6.40 | $6.41 (0.16%) | $6.43 | $6.34 | 4.60 M | $11.76 B |
| 12/02/2024 | $6.37 | $6.34 (-0.47%) | $6.39 | $6.30 | 4.04 M | $11.64 B |
| 11/29/2024 | $6.40 | $6.49 (1.41%) | $6.50 | $6.39 | 2.67 M | $11.91 B |
| 11/27/2024 | $6.22 | $6.29 (1.13%) | $6.31 | $6.22 | 2.74 M | $11.54 B |
| 11/26/2024 | $6.25 | $6.19 (-0.96%) | $6.26 | $6.16 | 3.59 M | $11.36 B |
| 11/25/2024 | $6.29 | $6.29 (0%) | $6.30 | $6.25 | 5.10 M | $11.54 B |
| 11/22/2024 | $6.20 | $6.23 (0.48%) | $6.25 | $6.18 | 2.75 M | $11.43 B |
| 11/21/2024 | $6.20 | $6.26 (0.97%) | $6.28 | $6.20 | 3.34 M | $11.49 B |
| 11/20/2024 | $6.28 | $6.24 (-0.64%) | $6.30 | $6.22 | 2.35 M | $11.45 B |
| 11/19/2024 | $6.29 | $6.33 (0.64%) | $6.35 | $6.26 | 3.00 M | $11.62 B |
| 11/18/2024 | $6.43 | $6.46 (0.47%) | $6.51 | $6.43 | 3.03 M | $11.86 B |
| 11/15/2024 | $6.50 | $6.44 (-0.92%) | $6.53 | $6.41 | 4.53 M | $11.82 B |
| 11/14/2024 | $6.39 | $6.33 (-0.94%) | $6.41 | $6.32 | 4.26 M | $11.62 B |
| 11/13/2024 | $6.31 | $6.34 (0.48%) | $6.37 | $6.27 | 2.32 M | $11.64 B |
| 11/12/2024 | $6.48 | $6.43 (-0.77%) | $6.49 | $6.35 | 3.54 M | $11.80 B |
| 11/11/2024 | $6.56 | $6.58 (0.3%) | $6.58 | $6.53 | 2.95 M | $12.08 B |
| 11/08/2024 | $6.63 | $6.54 (-1.36%) | $6.64 | $6.52 | 3.23 M | $12.00 B |
| 11/07/2024 | $6.72 | $6.71 (-0.15%) | $6.78 | $6.68 | 3.42 M | $12.31 B |
| 11/06/2024 | $6.49 | $6.66 (2.62%) | $6.67 | $6.48 | 6.91 M | $12.22 B |
| 11/05/2024 | $6.38 | $6.42 (0.63%) | $6.43 | $6.37 | 1.63 M | $11.78 B |
| 11/04/2024 | $6.38 | $6.35 (-0.47%) | $6.39 | $6.30 | 3.41 M | $11.65 B |
| 11/01/2024 | $6.41 | $6.32 (-1.4%) | $6.42 | $6.32 | 2.48 M | $11.60 B |
| 10/31/2024 | $6.34 | $6.28 (-0.95%) | $6.35 | $6.25 | 3.97 M | $11.53 B |
| 10/30/2024 | $6.31 | $6.33 (0.32%) | $6.38 | $6.31 | 3.64 M | $11.62 B |
| 10/29/2024 | $6.39 | $6.37 (-0.31%) | $6.42 | $6.34 | 2.84 M | $11.69 B |
| 10/28/2024 | $6.36 | $6.41 (0.79%) | $6.43 | $6.36 | 2.35 M | $11.76 B |
| 10/25/2024 | $6.43 | $6.35 (-1.24%) | $6.45 | $6.33 | 2.87 M | $11.65 B |
| 10/24/2024 | $6.41 | $6.44 (0.47%) | $6.44 | $6.40 | 1.31 M | $11.82 B |
| 10/23/2024 | $6.40 | $6.40 (0%) | $6.42 | $6.35 | 2.34 M | $11.75 B |
| 10/22/2024 | $6.41 | $6.47 (0.94%) | $6.47 | $6.39 | 2.53 M | $11.87 B |
| 10/21/2024 | $6.38 | $6.35 (-0.47%) | $6.40 | $6.34 | 1.55 M | $11.65 B |
| 10/18/2024 | $6.45 | $6.43 (-0.31%) | $6.46 | $6.40 | 1.96 M | $11.80 B |
| 10/17/2024 | $6.41 | $6.36 (-0.78%) | $6.43 | $6.32 | 4.65 M | $11.67 B |
| 10/16/2024 | $6.30 | $6.35 (0.79%) | $6.37 | $6.30 | 1.82 M | $11.65 B |
| 10/15/2024 | $6.30 | $6.24 (-0.95%) | $6.33 | $6.24 | 3.88 M | $11.45 B |
| 10/14/2024 | $6.22 | $6.26 (0.64%) | $6.26 | $6.21 | 2.49 M | $11.49 B |
| 10/11/2024 | $6.22 | $6.26 (0.64%) | $6.28 | $6.21 | 2.05 M | $11.49 B |
| 10/10/2024 | $6.24 | $6.21 (-0.48%) | $6.25 | $6.19 | 2.60 M | $11.40 B |
| 10/09/2024 | $6.17 | $6.24 (1.13%) | $6.25 | $6.16 | 2.16 M | $11.45 B |
| 10/08/2024 | $6.23 | $6.22 (-0.16%) | $6.25 | $6.19 | 1.83 M | $11.42 B |
| 10/07/2024 | $6.27 | $6.22 (-0.8%) | $6.28 | $6.20 | 2.70 M | $11.42 B |
| 10/04/2024 | $6.22 | $6.30 (1.29%) | $6.31 | $6.21 | 5.35 M | $11.56 B |
| 10/03/2024 | $6.13 | $6.14 (0.16%) | $6.15 | $6.10 | 4.01 M | $11.27 B |
| 10/02/2024 | $6.22 | $6.21 (-0.16%) | $6.26 | $6.19 | 4.09 M | $11.40 B |
| 10/01/2024 | $6.34 | $6.22 (-1.89%) | $6.35 | $6.19 | 3.86 M | $11.42 B |
| 09/30/2024 | $6.41 | $6.39 (-0.31%) | $6.42 | $6.33 | 2.96 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 |