Aegon Ltd. (AMS:AGN)
Netherlands · Delayed Price · Currency is EUR 6.86
-0.07 (-1.04%)
Aug 22, 2025, 5:37 PM CET
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.94 | 6.96 | 6.83 | 6.86 | 6.86 | -1.01% | 4,324,138 |
| Aug 21, 2025 | 6.61 | 6.99 | 6.55 | 6.93 | 6.93 | 7.61% | 15,972,805 |
| Aug 20, 2025 | 6.42 | 6.48 | 6.42 | 6.44 | 6.44 | -0.16% | 3,960,879 |
| Aug 19, 2025 | 6.40 | 6.48 | 6.40 | 6.45 | 6.45 | 1.10% | 2,622,752 |
| Aug 18, 2025 | 6.43 | 6.45 | 6.37 | 6.38 | 6.38 | -1.39% | 2,911,258 |
| Aug 15, 2025 | 6.50 | 6.53 | 6.47 | 6.47 | 6.47 | -0.15% | 3,743,112 |
| Aug 14, 2025 | 6.43 | 6.49 | 6.42 | 6.48 | 6.48 | 1.09% | 2,679,268 |
| Aug 13, 2025 | 6.42 | 6.44 | 6.40 | 6.41 | 6.41 | - | 2,384,423 |
| Aug 12, 2025 | 6.40 | 6.44 | 6.40 | 6.41 | 6.41 | 0.31% | 2,632,241 |
| Aug 11, 2025 | 6.38 | 6.40 | 6.33 | 6.39 | 6.39 | 0.47% | 2,900,484 |
| Aug 8, 2025 | 6.30 | 6.38 | 6.27 | 6.36 | 6.36 | 0.63% | 3,746,823 |
| Aug 7, 2025 | 6.29 | 6.37 | 6.27 | 6.32 | 6.32 | 0.64% | 4,105,503 |
| Aug 6, 2025 | 6.22 | 6.29 | 6.21 | 6.28 | 6.28 | 1.62% | 3,935,103 |
| Aug 5, 2025 | 6.15 | 6.20 | 6.11 | 6.18 | 6.18 | 1.48% | 4,506,623 |
| Aug 4, 2025 | 6.05 | 6.12 | 6.05 | 6.09 | 6.09 | 1.33% | 3,818,889 |
| Aug 1, 2025 | 6.24 | 6.24 | 5.96 | 6.01 | 6.01 | -4.30% | 7,580,624 |
| Jul 31, 2025 | 6.25 | 6.30 | 6.23 | 6.28 | 6.28 | 0.48% | 4,121,482 |
| Jul 30, 2025 | 6.29 | 6.32 | 6.25 | 6.25 | 6.25 | -0.79% | 3,255,919 |
| Jul 29, 2025 | 6.23 | 6.36 | 6.22 | 6.30 | 6.30 | 1.29% | 6,610,209 |
| Jul 28, 2025 | 6.27 | 6.29 | 6.21 | 6.22 | 6.22 | 0.16% | 4,061,190 |
| Jul 25, 2025 | 6.22 | 6.23 | 6.18 | 6.21 | 6.21 | -0.48% | 2,706,430 |
| Jul 24, 2025 | 6.26 | 6.30 | 6.23 | 6.24 | 6.24 | 0.16% | 3,630,653 |
| Jul 23, 2025 | 6.20 | 6.26 | 6.19 | 6.23 | 6.23 | 1.14% | 4,308,506 |
| Jul 22, 2025 | 6.14 | 6.18 | 6.12 | 6.16 | 6.16 | -0.32% | 3,593,485 |
| Jul 21, 2025 | 6.14 | 6.19 | 6.14 | 6.18 | 6.18 | 0.65% | 2,564,915 |
| Jul 18, 2025 | 6.15 | 6.20 | 6.12 | 6.14 | 6.14 | 0.49% | 4,492,408 |
| Jul 17, 2025 | 6.06 | 6.11 | 6.03 | 6.11 | 6.11 | 2.17% | 5,240,310 |
| Jul 16, 2025 | 6.02 | 6.06 | 5.98 | 5.98 | 5.98 | -1.16% | 4,715,072 |
| Jul 15, 2025 | 6.11 | 6.14 | 6.04 | 6.05 | 6.05 | -0.66% | 5,374,545 |
| Jul 14, 2025 | 5.95 | 6.09 | 5.93 | 6.09 | 6.09 | 1.67% | 6,400,293 |
| Jul 11, 2025 | 6.07 | 6.09 | 5.96 | 5.99 | 5.99 | -1.64% | 8,786,952 |
| Jul 10, 2025 | 6.03 | 6.16 | 6.03 | 6.09 | 6.09 | 0.33% | 6,414,327 |
| Jul 9, 2025 | 6.04 | 6.11 | 6.04 | 6.07 | 6.07 | 0.50% | 5,815,594 |
| Jul 8, 2025 | 6.09 | 6.12 | 6.02 | 6.04 | 6.04 | -1.47% | 7,859,797 |
| Jul 7, 2025 | 6.05 | 6.17 | 6.05 | 6.13 | 6.13 | 1.16% | 5,522,898 |
| Jul 4, 2025 | 6.17 | 6.21 | 6.05 | 6.06 | 6.06 | -2.42% | 6,157,464 |
| Jul 3, 2025 | 6.12 | 6.21 | 6.12 | 6.21 | 6.21 | 1.64% | 6,943,906 |
| Jul 2, 2025 | 6.19 | 6.21 | 6.08 | 6.11 | 6.11 | -0.81% | 6,759,425 |
| Jul 1, 2025 | 6.17 | 6.21 | 6.14 | 6.16 | 6.16 | 0.16% | 5,338,337 |
| Jun 30, 2025 | 6.23 | 6.23 | 6.11 | 6.15 | 6.15 | -0.81% | 4,594,117 |
| Jun 27, 2025 | 6.07 | 6.25 | 6.06 | 6.20 | 6.20 | 3.68% | 13,263,810 |
| Jun 26, 2025 | 5.92 | 5.99 | 5.91 | 5.98 | 5.98 | 1.01% | 3,756,708 |
| Jun 25, 2025 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -0.34% | 2,489,154 |
| Jun 24, 2025 | 5.91 | 5.95 | 5.88 | 5.94 | 5.94 | 2.59% | 4,570,517 |
| Jun 23, 2025 | 5.79 | 5.85 | 5.77 | 5.79 | 5.79 | -0.86% | 3,609,589 |
| Jun 20, 2025 | 5.77 | 5.87 | 5.77 | 5.84 | 5.84 | 1.57% | 5,296,575 |
| Jun 19, 2025 | 5.79 | 5.80 | 5.73 | 5.75 | 5.75 | -1.20% | 3,752,732 |
| Jun 18, 2025 | 5.80 | 5.85 | 5.79 | 5.82 | 5.82 | 0.69% | 4,767,047 |
| Jun 17, 2025 | 5.84 | 5.84 | 5.78 | 5.78 | 5.78 | -1.53% | 7,740,992 |
| Jun 16, 2025 | 5.85 | 5.89 | 5.83 | 5.87 | 5.87 | -2.65% | 8,650,529 |