AEND

Aegon N V Historical Data - AEND

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Aegon N V AEND XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 4.995 11:00:00
Open Price Low Price High Price Close Price Previous Close
4.995
more quote information »

AEND Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.055.0624.9044.992,266-0.055-1.09%
1 Month5.055.154.9045.067,406-0.055-1.09%
3 Months4.6535.154.494.866,1650.3427.35%
6 Months4.3885.153.8414.5810,1400.60713.83%
1 Year5.1825.4023.6024.6015,209-0.187-3.61%
3 Years3.895.4021.573.1553,2811.1128.41%
5 Years5.376.131.573.4441,657-0.375-6.98%

AEND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Feb 2023 4.995 0.08 1.57% 4.956 5.02 4.956 489
08 Feb 2023 4.918 -0.01 -0.14% 4.906 4.918 4.904 2,359
07 Feb 2023 4.925 -0.14 -2.71% 5.04 5.04 4.917 3,592
04 Feb 2023 5.062 0.01 0.2% 5.04 5.062 5.022 4,340
03 Feb 2023 5.052 0.03 0.68% 5.05 5.052 5.05 550
02 Feb 2023 5.018 -0.01 -0.28% 5.038 5.038 5.016 6,648
01 Feb 2023 5.032 -0.05 -0.91% 5.028 5.032 5.028 0.00
31 Jan 2023 5.078 -0.02 -0.35% 5.04 5.078 5.04 0.00
28 Jan 2023 5.096 0.02 0.47% 5.15 5.15 5.096 1,023
27 Jan 2023 5.072 0.05 0.96% 5.05 5.072 5.048 50
26 Jan 2023 5.024 -0.01 -0.24% 5.002 5.024 4.995 3,406
25 Jan 2023 5.036 0.03 0.56% 5.028 5.038 4.998 3,309
24 Jan 2023 5.008 0.01 0.12% 5.022 5.026 5.008 888
21 Jan 2023 5.002 0.09 1.89% 4.962 5.002 4.962 132
20 Jan 2023 4.909 -0.13 -2.52% 4.972 4.972 4.909 13,168
19 Jan 2023 5.036 0.00 0.04% 5.02 5.036 5.01 6,304
18 Jan 2023 5.034 -0.04 -0.71% 5.074 5.076 5.034 6,159
17 Jan 2023 5.07 -0.06 -1.09% 5.128 5.128 5.07 36,086
14 Jan 2023 5.126 -0.01 -0.23% 5.12 5.14 5.104 3,397
13 Jan 2023 5.138 0.25 5.16% 5.05 5.144 5.05 41,414
12 Jan 2023 4.886 -0.06 -1.29% 4.939 4.939 4.876 6,006
11 Jan 2023 4.95 0.06 1.21% 4.898 4.952 4.898 885
10 Jan 2023 4.891 0.01 0.16% 4.901 4.913 4.891 3,039
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.

Log in to ADVFN
Register Now

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

P: V: D:20230209 06:41:34