5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-3.18%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
+1.11%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+3.73%
Aegon N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.31 | $6.42 (1.66%) | $6.43 | $6.23 | 12.84 M | $6.08 B |
| 04/29/2025 | $6.49 | $6.52 (0.46%) | $6.55 | $6.48 | 20.56 M | $6.23 B |
| 04/28/2025 | $6.48 | $6.53 (0.77%) | $6.55 | $6.45 | 16.25 M | $6.24 B |
| 04/25/2025 | $6.43 | $6.45 (0.31%) | $6.50 | $6.42 | 10.05 M | $6.16 B |
| 04/24/2025 | $6.41 | $6.44 (0.47%) | $6.47 | $6.38 | 11.78 M | $6.16 B |
| 04/23/2025 | $6.37 | $6.36 (-0.16%) | $6.43 | $6.31 | 15.15 M | $6.08 B |
| 04/22/2025 | $6.20 | $6.24 (0.65%) | $6.30 | $6.19 | 11.39 M | $5.96 B |
| 04/21/2025 | $6.07 | $6.06 (-0.16%) | $6.14 | $6.01 | 5.46 M | $5.79 B |
| 04/17/2025 | $6.09 | $6.10 (0.16%) | $6.19 | $6.07 | 9.61 M | $5.83 B |
| 04/16/2025 | $6.10 | $6.05 (-0.82%) | $6.15 | $6.02 | 7.58 M | $5.78 B |
| 04/15/2025 | $6.11 | $6.10 (-0.16%) | $6.17 | $6.09 | 14.10 M | $5.83 B |
| 04/14/2025 | $6.06 | $6.09 (0.5%) | $6.15 | $6.03 | 12.96 M | $5.82 B |
| 04/11/2025 | $5.76 | $5.97 (3.65%) | $5.97 | $5.75 | 16.86 M | $5.71 B |
| 04/10/2025 | $5.92 | $5.82 (-1.69%) | $5.92 | $5.68 | 18.54 M | $5.56 B |
| 04/09/2025 | $5.49 | $6.00 (9.29%) | $6.09 | $5.46 | 19.56 M | $5.73 B |
| 04/08/2025 | $5.79 | $5.51 (-4.84%) | $5.84 | $5.44 | 19.71 M | $5.27 B |
| 04/07/2025 | $5.49 | $5.54 (0.91%) | $5.85 | $5.42 | 16.61 M | $5.30 B |
| 04/04/2025 | $5.88 | $5.75 (-2.21%) | $5.91 | $5.71 | 17.91 M | $5.50 B |
| 04/03/2025 | $6.38 | $6.28 (-1.57%) | $6.45 | $6.26 | 14.30 M | $6.00 B |
| 04/02/2025 | $6.56 | $6.68 (1.83%) | $6.70 | $6.55 | 10.98 M | $6.38 B |
| 04/01/2025 | $6.59 | $6.62 (0.46%) | $6.66 | $6.54 | 6.86 M | $6.33 B |
| 03/31/2025 | $6.52 | $6.59 (1.07%) | $6.62 | $6.50 | 7.91 M | $6.30 B |
| 03/28/2025 | $6.68 | $6.61 (-1.05%) | $6.71 | $6.56 | 6.70 M | $6.32 B |
| 03/27/2025 | $6.71 | $6.73 (0.3%) | $6.79 | $6.69 | 7.90 M | $6.43 B |
| 03/26/2025 | $6.77 | $6.71 (-0.89%) | $6.82 | $6.69 | 9.57 M | $6.41 B |
| 03/25/2025 | $6.75 | $6.74 (-0.15%) | $6.79 | $6.72 | 8.87 M | $6.44 B |
| 03/24/2025 | $6.63 | $6.68 (0.75%) | $6.69 | $6.61 | 12.19 M | $6.38 B |
| 03/21/2025 | $6.60 | $6.58 (-0.3%) | $6.67 | $6.56 | 14.03 M | $6.29 B |
| 03/20/2025 | $6.56 | $6.62 (0.91%) | $6.64 | $6.54 | 8.05 M | $6.33 B |
| 03/19/2025 | $6.64 | $6.73 (1.36%) | $6.76 | $6.62 | 10.58 M | $6.43 B |
| 03/18/2025 | $6.69 | $6.70 (0.15%) | $6.73 | $6.65 | 8.39 M | $6.40 B |
| 03/17/2025 | $6.48 | $6.57 (1.39%) | $6.59 | $6.48 | 7.50 M | $6.28 B |
| 03/14/2025 | $6.34 | $6.43 (1.42%) | $6.44 | $6.32 | 7.73 M | $6.15 B |
| 03/13/2025 | $6.31 | $6.25 (-0.95%) | $6.35 | $6.23 | 10.00 M | $5.97 B |
| 03/12/2025 | $6.23 | $6.26 (0.48%) | $6.30 | $6.19 | 12.71 M | $5.98 B |
| 03/11/2025 | $6.01 | $6.09 (1.33%) | $6.14 | $5.96 | 18.07 M | $5.82 B |
| 03/10/2025 | $6.15 | $6.00 (-2.44%) | $6.18 | $5.95 | 8.99 M | $5.73 B |
| 03/07/2025 | $6.28 | $6.33 (0.8%) | $6.34 | $6.22 | 5.38 M | $6.05 B |
| 03/06/2025 | $6.36 | $6.31 (-0.79%) | $6.41 | $6.28 | 5.16 M | $6.03 B |
| 03/05/2025 | $6.20 | $6.36 (2.58%) | $6.36 | $6.17 | 8.03 M | $6.08 B |
| 03/04/2025 | $6.13 | $6.12 (-0.16%) | $6.21 | $6.02 | 8.95 M | $5.85 B |
| 03/03/2025 | $6.41 | $6.36 (-0.78%) | $6.48 | $6.32 | 6.89 M | $6.08 B |
| 02/28/2025 | $6.24 | $6.28 (0.64%) | $6.29 | $6.20 | 4.64 M | $6.00 B |
| 02/27/2025 | $6.26 | $6.25 (-0.16%) | $6.30 | $6.23 | 5.81 M | $5.97 B |
| 02/26/2025 | $6.26 | $6.27 (0.16%) | $6.35 | $6.25 | 6.18 M | $5.99 B |
| 02/25/2025 | $6.24 | $6.21 (-0.48%) | $6.26 | $6.17 | 7.42 M | $5.94 B |
| 02/24/2025 | $6.07 | $6.14 (1.15%) | $6.17 | $6.04 | 8.08 M | $5.87 B |
| 02/21/2025 | $6.10 | $5.98 (-1.97%) | $6.11 | $5.96 | 4.22 M | $5.72 B |
| 02/20/2025 | $6.19 | $6.07 (-1.94%) | $6.21 | $6.02 | 10.88 M | $5.80 B |
| 02/19/2025 | $6.74 | $6.75 (0.15%) | $6.79 | $6.66 | 7.98 M | $6.45 B |
| 02/18/2025 | $6.65 | $6.71 (0.9%) | $6.71 | $6.63 | 4.36 M | $6.41 B |
| 02/14/2025 | $6.65 | $6.66 (0.15%) | $6.69 | $6.60 | 3.64 M | $6.37 B |
| 02/13/2025 | $6.67 | $6.70 (0.45%) | $6.72 | $6.63 | 6.26 M | $6.40 B |
| 02/12/2025 | $6.65 | $6.73 (1.2%) | $6.74 | $6.64 | 6.05 M | $6.43 B |
| 02/11/2025 | $6.59 | $6.62 (0.46%) | $6.63 | $6.57 | 3.21 M | $6.33 B |
| 02/10/2025 | $6.56 | $6.58 (0.3%) | $6.61 | $6.56 | 2.34 M | $6.29 B |
| 02/07/2025 | $6.59 | $6.55 (-0.61%) | $6.60 | $6.53 | 5.10 M | $6.26 B |
| 02/06/2025 | $6.53 | $6.59 (0.92%) | $6.59 | $6.51 | 4.90 M | $6.30 B |
| 02/05/2025 | $6.47 | $6.46 (-0.15%) | $6.48 | $6.41 | 3.47 M | $6.17 B |
| 02/04/2025 | $6.41 | $6.44 (0.47%) | $6.47 | $6.40 | 3.31 M | $6.16 B |
| 02/03/2025 | $6.34 | $6.37 (0.47%) | $6.41 | $6.28 | 6.42 M | $6.09 B |
| 01/31/2025 | $6.54 | $6.50 (-0.61%) | $6.56 | $6.47 | 5.38 M | $6.21 B |
| 01/30/2025 | $6.58 | $6.55 (-0.46%) | $6.60 | $6.52 | 4.16 M | $6.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
