Aegon Ltd. (FRA:J060)
Germany · Delayed Price · Currency is EUR 6.85
-0.08 (-1.18%)
Last updated: Dec 1, 2025, 10:48 AM CET
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.02 | 7.02 | 6.85 | 6.85 | 6.85 | -1.18% | 3,720 |
| Nov 28, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.26% | - |
| Nov 27, 2025 | 6.87 | 6.95 | 6.87 | 6.95 | 6.95 | 1.70% | 995 |
| Nov 26, 2025 | 6.81 | 6.84 | 6.80 | 6.84 | 6.84 | 2.30% | 94,513 |
| Nov 25, 2025 | 6.55 | 6.68 | 6.55 | 6.68 | 6.68 | 2.17% | 4,759 |
| Nov 24, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.12% | 360 |
| Nov 21, 2025 | 6.48 | 6.53 | 6.48 | 6.53 | 6.53 | -1.42% | 1,000 |
| Nov 20, 2025 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 1.01% | 266 |
| Nov 19, 2025 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 0.52% | 7,320 |
| Nov 18, 2025 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | -3.23% | 1,384 |
| Nov 17, 2025 | 6.78 | 6.80 | 6.74 | 6.74 | 6.74 | 0.87% | 3,528 |
| Nov 14, 2025 | 6.83 | 6.83 | 6.68 | 6.69 | 6.69 | -3.38% | 1,045 |
| Nov 13, 2025 | 6.85 | 6.92 | 6.85 | 6.92 | 6.92 | 1.44% | 1,600 |
| Nov 12, 2025 | 6.72 | 6.82 | 6.72 | 6.82 | 6.82 | 2.03% | 2,084 |
| Nov 11, 2025 | 6.63 | 6.69 | 6.63 | 6.69 | 6.69 | 0.42% | 268 |
| Nov 10, 2025 | 6.63 | 6.66 | 6.63 | 6.66 | 6.66 | -0.15% | 10,432 |
| Nov 7, 2025 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 1.03% | 24 |
| Nov 6, 2025 | 6.58 | 6.61 | 6.58 | 6.60 | 6.60 | 0.09% | 1,479 |
| Nov 5, 2025 | 6.52 | 6.59 | 6.52 | 6.59 | 6.59 | 2.04% | 130 |
| Nov 4, 2025 | 6.56 | 6.56 | 6.46 | 6.46 | 6.46 | -2.86% | 4,500 |
| Nov 3, 2025 | 6.62 | 6.65 | 6.62 | 6.65 | 6.65 | 0.33% | 3,000 |
| Oct 31, 2025 | 6.67 | 6.67 | 6.63 | 6.63 | 6.63 | -0.12% | 2,537 |
| Oct 30, 2025 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | 2.12% | 1,097 |
| Oct 29, 2025 | 6.49 | 6.50 | 6.49 | 6.50 | 6.50 | 0.87% | 176 |
| Oct 28, 2025 | 6.45 | 6.45 | 6.44 | 6.44 | 6.44 | -0.43% | 2,480 |
| Oct 27, 2025 | 6.42 | 6.48 | 6.42 | 6.47 | 6.47 | 1.00% | 12,272 |
| Oct 24, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.41 | 1.04% | 4,451 |
| Oct 23, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.35% | - |
| Oct 22, 2025 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 0.16% | 97 |
| Oct 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.06% | - |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.58% | 370 |
| Oct 17, 2025 | 6.45 | 6.45 | 6.14 | 6.19 | 6.19 | -5.44% | 208 |
| Oct 16, 2025 | 6.66 | 6.66 | 6.55 | 6.55 | 6.55 | -2.42% | 2,884 |
| Oct 15, 2025 | 6.79 | 6.79 | 6.71 | 6.71 | 6.71 | 0.15% | 1,750 |
| Oct 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.24% | - |
| Oct 13, 2025 | 6.62 | 6.71 | 6.62 | 6.71 | 6.71 | -0.83% | 100 |
| Oct 10, 2025 | 6.72 | 6.77 | 6.72 | 6.77 | 6.77 | 1.11% | 2,232 |
| Oct 9, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -0.80% | 200 |
| Oct 8, 2025 | 6.78 | 6.78 | 6.75 | 6.75 | 6.75 | -0.47% | 1,500 |
| Oct 7, 2025 | 6.79 | 6.79 | 6.78 | 6.78 | 6.78 | -0.15% | 4,630 |
| Oct 6, 2025 | 6.75 | 6.82 | 6.75 | 6.79 | 6.79 | 0.44% | 1,378 |
| Oct 3, 2025 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | 0.33% | 18 |
| Oct 2, 2025 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | -1.03% | 7,785 |
| Oct 1, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.12% | - |
| Sep 30, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | -0.12% | 542 |
| 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% | - |