AEND

Aegon N V Historical Data - AEND

Buy
Sell
Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
US$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
US$96.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Aegon N V AEND XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.269 -5.38% 4.733 01:35:56
Open Price Low Price High Price Close Price Previous Close
4.907 4.712 4.907 4.733 5.002
more quote information »

AEND Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.8615.064.7124.9015,039-0.128-2.63%
1 Month5.3825.404.7124.9116,230-0.649-12.06%
3 Months4.445.4023.6024.6129,5250.2936.6%
6 Months4.385.4023.6024.5930,5480.3538.06%
1 Year3.955.4023.354.2929,0070.78319.82%
3 Years4.2495.4021.573.1958,5150.48411.39%
5 Years5.2846.131.573.4246,112-0.551-10.43%

AEND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 May 2022 5.002 -0.06 -1.15% 5.01 5.03 5.002 3,047
18 May 2022 5.06 0.20 4.09% 5.018 5.06 5.018 89
17 May 2022 4.861 -0.07 -1.5% 4.90 4.90 4.853 10,892
14 May 2022 4.935 0.07 1.36% 4.915 4.964 4.912 25,074
13 May 2022 4.869 0.02 0.33% 4.861 4.902 4.779 36,092
12 May 2022 4.853 0.03 0.58% 4.84 4.853 4.822 2,017
11 May 2022 4.825 0.08 1.66% 4.809 4.893 4.803 3,878
10 May 2022 4.746 -0.01 -0.11% 4.799 4.80 4.735 2,158
07 May 2022 4.751 -0.03 -0.65% 4.772 4.772 4.712 33,534
06 May 2022 4.782 -0.08 -1.71% 4.888 4.888 4.771 46,457
05 May 2022 4.865 -0.08 -1.52% 4.962 4.962 4.865 27,814
04 May 2022 4.94 0.06 1.21% 4.928 4.944 4.885 25,054
03 May 2022 4.881 -0.09 -1.77% 4.947 4.947 4.834 15,355
30 Apr 2022 4.969 0.13 2.6% 4.981 4.981 4.914 4,404
29 Apr 2022 4.843 -0.09 -1.76% 4.974 4.977 4.799 3,211
28 Apr 2022 4.93 -0.06 -1.24% 4.971 4.983 4.897 22,698
27 Apr 2022 4.992 -0.01 -0.24% 5.114 5.114 4.992 3,074
26 Apr 2022 5.004 -0.40 -7.33% 5.164 5.206 5.004 36,069
23 Apr 2022 5.40 0.07 1.31% 5.34 5.40 5.332 13,213
22 Apr 2022 5.33 -0.04 -0.82% 5.382 5.40 5.33 10,464
21 Apr 2022 5.374 0.14 2.67% 5.27 5.402 5.27 126,492
20 Apr 2022 5.234 0.04 0.77% 5.262 5.286 5.222 24,059
Your Recent History
XE
AEND
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:20220519 22:44:09