Aegon Ltd. (FRA:J060)
Germany · Delayed Price · Currency is EUR 6.85
-0.06 (-0.87%)
Last updated: Sep 25, 2025, 11:06 AM CET
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.86 | 6.86 | 6.82 | 6.83 | 6.83 | 0.74% | 9,470 |
| Sep 26, 2025 | 6.83 | 6.83 | 6.77 | 6.78 | 6.78 | -0.44% | 3,597 |
| Sep 25, 2025 | 6.88 | 6.88 | 6.81 | 6.81 | 6.81 | -1.51% | 325 |
| Sep 24, 2025 | 6.84 | 6.94 | 6.84 | 6.91 | 6.91 | 1.74% | 37 |
| Sep 23, 2025 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | 1.98% | - |
| Sep 22, 2025 | 6.67 | 6.70 | 6.63 | 6.66 | 6.66 | -0.18% | 1,296 |
| Sep 19, 2025 | 6.56 | 6.67 | 6.56 | 6.67 | 6.67 | 1.74% | 335 |
| Sep 18, 2025 | 6.56 | 6.58 | 6.56 | 6.56 | 6.56 | 0.24% | 1,400 |
| Sep 17, 2025 | 6.53 | 6.54 | 6.52 | 6.54 | 6.54 | 0.25% | 11,300 |
| Sep 16, 2025 | 6.74 | 6.74 | 6.53 | 6.53 | 6.53 | -3.06% | 100 |
| Sep 15, 2025 | 6.65 | 6.75 | 6.65 | 6.73 | 6.73 | 3.35% | 29 |
| Sep 12, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.70% | - |
| Sep 11, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% | - |
| Sep 10, 2025 | 6.46 | 6.59 | 6.46 | 6.54 | 6.54 | 0.93% | - |
| Sep 9, 2025 | 6.47 | 6.57 | 6.47 | 6.48 | 6.48 | 0.09% | 3,200 |
| Sep 8, 2025 | 6.41 | 6.47 | 6.41 | 6.47 | 6.47 | -0.98% | 5 |
| Sep 5, 2025 | 6.49 | 6.54 | 6.49 | 6.54 | 6.54 | -0.15% | 1,000 |
| Sep 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.24% | - |
| Sep 3, 2025 | 6.42 | 6.56 | 6.40 | 6.56 | 6.56 | -1.03% | 6,501 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.63 | 6.63 | 6.44 | -1.22% | 380 |
| Sep 1, 2025 | 6.70 | 6.72 | 6.67 | 6.71 | 6.52 | -0.15% | 2,798 |
| Aug 29, 2025 | 6.72 | 6.72 | 6.68 | 6.72 | 6.53 | -0.33% | 2,758 |
| Aug 28, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.56 | - | 140 |
| Aug 27, 2025 | 6.81 | 6.81 | 6.75 | 6.75 | 6.56 | -0.79% | - |
| Aug 26, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.61 | 0.24% | 1,000 |
| Aug 25, 2025 | 6.81 | 6.82 | 6.78 | 6.78 | 6.59 | -0.67% | 3,118 |
| Aug 22, 2025 | 6.92 | 6.93 | 6.83 | 6.83 | 6.64 | -1.44% | 2,608 |
| Aug 21, 2025 | 6.46 | 6.93 | 6.46 | 6.93 | 6.73 | 7.71% | 18,572 |
| Aug 20, 2025 | 6.42 | 6.43 | 6.42 | 6.43 | 6.25 | 0.25% | 222 |
| Aug 19, 2025 | 6.35 | 6.42 | 6.35 | 6.42 | 6.24 | 0.56% | 779 |
| Aug 18, 2025 | 6.47 | 6.47 | 6.38 | 6.38 | 6.20 | -1.66% | 5,300 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.47 | 6.49 | 6.31 | 0.06% | 3,290 |
| Aug 14, 2025 | 6.38 | 6.49 | 6.38 | 6.49 | 6.30 | 1.09% | 500 |
| Aug 13, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.23 | -0.12% | 211 |
| Aug 12, 2025 | 6.40 | 6.42 | 6.40 | 6.42 | 6.24 | 1.01% | 2,007 |
| Aug 11, 2025 | 6.37 | 6.39 | 6.36 | 6.36 | 6.18 | -0.06% | 470 |
| Aug 8, 2025 | 6.30 | 6.36 | 6.30 | 6.36 | 6.18 | 1.18% | 302 |
| Aug 7, 2025 | 6.26 | 6.29 | 6.26 | 6.29 | 6.11 | 0.54% | 750 |
| Aug 6, 2025 | 6.21 | 6.26 | 6.21 | 6.26 | 6.08 | 1.56% | 1 |
| Aug 5, 2025 | 6.12 | 6.18 | 6.12 | 6.16 | 5.99 | 1.15% | 5,900 |
| Aug 4, 2025 | 6.10 | 6.10 | 6.08 | 6.09 | 5.92 | 1.26% | 764 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.01 | 6.01 | 5.84 | -4.08% | 600 |
| Jul 31, 2025 | 6.26 | 6.28 | 6.24 | 6.27 | 6.09 | 0.48% | 180 |
| Jul 30, 2025 | 6.32 | 6.32 | 6.24 | 6.24 | 6.06 | -1.23% | 1,897 |
| Jul 29, 2025 | 6.25 | 6.32 | 6.25 | 6.32 | 6.14 | 1.54% | 424 |
| Jul 28, 2025 | 6.20 | 6.28 | 6.20 | 6.22 | 6.05 | 0.03% | 6,281 |
| Jul 25, 2025 | 6.21 | 6.22 | 6.19 | 6.22 | 6.04 | -0.48% | 6,094 |
| Jul 24, 2025 | 6.26 | 6.29 | 6.25 | 6.25 | 6.07 | -0.19% | 6,556 |
| Jul 23, 2025 | 6.17 | 6.26 | 6.17 | 6.26 | 6.09 | 1.85% | 2,602 |
| Jul 22, 2025 | 6.13 | 6.17 | 6.13 | 6.15 | 5.97 | -0.10% | 132 |