Aegon N V Historical Data - AGN

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Aegon N V AGN Euronext Ordinary Share NL0000303709 Registered Shares
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.03 0.72% 4.218 4.231 4.19 4.201 4.188 11:40:00
more quote information »

AGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.2194.2834.1454.228,494,666-0.001-0.02%
1 Month3.8634.2833.8464.078,951,9240.3559.19%
3 Months3.4864.2833.373.848,350,8570.73221.0%
6 Months4.2094.8893.374.028,282,3960.0090.21%
1 Year5.4545.503.374.258,051,828-1.24-22.66%
3 Years4.856.1343.374.899,028,290-0.632-13.03%
5 Years6.0487.6993.0015.029,297,566-1.83-30.26%

AGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 4.218 0.03 0.72% 4.201 4.231 4.19 4,485,747
Nov 14 2019 4.188 -0.02 -0.55% 4.194 4.204 4.145 5,625,320
Nov 13 2019 4.211 -0.06 -1.43% 4.25 4.251 4.162 7,702,423
Nov 12 2019 4.272 0.07 1.74% 4.204 4.283 4.203 8,726,411
Nov 11 2019 4.199 -0.01 -0.28% 4.184 4.214 4.159 10,875,488
Nov 08 2019 4.211 -0.02 -0.54% 4.219 4.234 4.18 9,543,690
Nov 07 2019 4.234 0.05 1.17% 4.202 4.25 4.195 10,755,963
Nov 06 2019 4.185 0.05 1.11% 4.154 4.24 4.148 11,887,009
Nov 05 2019 4.139 0.10 2.45% 4.06 4.154 4.052 12,787,851
Nov 04 2019 4.04 0.09 2.15% 3.98 4.051 3.98 9,656,584
Nov 01 2019 3.955 0.08 2.04% 3.889 3.964 3.874 5,971,725
Oct 31 2019 3.876 -0.07 -1.85% 3.95 3.952 3.853 11,570,178
Oct 30 2019 3.949 -0.07 -1.74% 4.013 4.025 3.909 10,848,745
Oct 29 2019 4.019 0.00 0.1% 4.016 4.049 3.979 12,364,948
Oct 28 2019 4.015 0.01 0.37% 4.01 4.047 4.005 6,636,055
Oct 25 2019 4.00 -0.03 -0.7% 4.02 4.053 3.961 6,896,046
Oct 24 2019 4.028 0.01 0.15% 4.038 4.084 4.01 7,725,168
Oct 23 2019 4.022 0.06 1.39% 3.94 4.036 3.918 7,933,331
Oct 22 2019 3.967 0.03 0.71% 3.95 3.971 3.906 7,662,889
Oct 21 2019 3.939 0.04 1.16% 3.905 3.985 3.903 6,792,891
Oct 18 2019 3.894 0.02 0.54% 3.863 3.914 3.846 7,075,769
Oct 17 2019 3.873 -0.01 -0.13% 3.85 3.97 3.85 8,208,358
See More Historical Prices »
Your Recent History
EU
AGN
Aegon N V
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 04:45:47