5 DAY PERFORMANCE
-5.06%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+3.09%
Aegon N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.32 | $6.25 (-1.19%) | $6.35 | $6.23 | 9.61 M | $6.01 B |
| 03/12/2025 | $6.23 | $6.26 (0.48%) | $6.30 | $6.19 | 12.71 M | $5.98 B |
| 03/11/2025 | $6.01 | $6.09 (1.33%) | $6.14 | $5.96 | 18.07 M | $5.82 B |
| 03/10/2025 | $6.15 | $6.00 (-2.44%) | $6.18 | $5.95 | 8.99 M | $5.73 B |
| 03/07/2025 | $6.28 | $6.33 (0.8%) | $6.34 | $6.22 | 5.38 M | $6.05 B |
| 03/06/2025 | $6.36 | $6.31 (-0.79%) | $6.41 | $6.28 | 5.16 M | $6.03 B |
| 03/05/2025 | $6.20 | $6.36 (2.58%) | $6.36 | $6.17 | 8.03 M | $6.08 B |
| 03/04/2025 | $6.13 | $6.12 (-0.16%) | $6.21 | $6.02 | 8.95 M | $5.85 B |
| 03/03/2025 | $6.41 | $6.36 (-0.78%) | $6.48 | $6.32 | 6.89 M | $6.08 B |
| 02/28/2025 | $6.24 | $6.28 (0.64%) | $6.29 | $6.20 | 4.64 M | $6.00 B |
| 02/27/2025 | $6.26 | $6.25 (-0.16%) | $6.30 | $6.23 | 5.81 M | $5.97 B |
| 02/26/2025 | $6.26 | $6.27 (0.16%) | $6.35 | $6.25 | 6.18 M | $5.99 B |
| 02/25/2025 | $6.24 | $6.21 (-0.48%) | $6.26 | $6.17 | 7.42 M | $5.94 B |
| 02/24/2025 | $6.07 | $6.14 (1.15%) | $6.17 | $6.04 | 8.08 M | $5.87 B |
| 02/21/2025 | $6.10 | $5.98 (-1.97%) | $6.11 | $5.96 | 4.22 M | $5.72 B |
| 02/20/2025 | $6.19 | $6.07 (-1.94%) | $6.21 | $6.02 | 10.88 M | $5.80 B |
| 02/19/2025 | $6.74 | $6.75 (0.15%) | $6.79 | $6.66 | 7.98 M | $6.45 B |
| 02/18/2025 | $6.65 | $6.71 (0.9%) | $6.71 | $6.63 | 4.36 M | $6.41 B |
| 02/14/2025 | $6.65 | $6.66 (0.15%) | $6.69 | $6.60 | 3.64 M | $6.37 B |
| 02/13/2025 | $6.67 | $6.70 (0.45%) | $6.72 | $6.63 | 6.26 M | $6.40 B |
| 02/12/2025 | $6.65 | $6.73 (1.2%) | $6.74 | $6.64 | 6.05 M | $6.43 B |
| 02/11/2025 | $6.59 | $6.62 (0.46%) | $6.63 | $6.57 | 3.21 M | $6.33 B |
| 02/10/2025 | $6.56 | $6.58 (0.3%) | $6.61 | $6.56 | 2.34 M | $6.29 B |
| 02/07/2025 | $6.59 | $6.55 (-0.61%) | $6.60 | $6.53 | 5.10 M | $6.26 B |
| 02/06/2025 | $6.53 | $6.59 (0.92%) | $6.59 | $6.51 | 4.90 M | $6.30 B |
| 02/05/2025 | $6.47 | $6.46 (-0.15%) | $6.48 | $6.41 | 3.47 M | $6.17 B |
| 02/04/2025 | $6.41 | $6.44 (0.47%) | $6.47 | $6.40 | 3.31 M | $6.16 B |
| 02/03/2025 | $6.34 | $6.37 (0.47%) | $6.41 | $6.28 | 6.42 M | $6.09 B |
| 01/31/2025 | $6.54 | $6.50 (-0.61%) | $6.56 | $6.47 | 5.38 M | $6.21 B |
| 01/30/2025 | $6.58 | $6.55 (-0.46%) | $6.60 | $6.52 | 4.16 M | $6.26 B |
| 01/29/2025 | $6.57 | $6.54 (-0.46%) | $6.64 | $6.53 | 4.16 M | $6.25 B |
| 01/28/2025 | $6.53 | $6.54 (0.15%) | $6.57 | $6.51 | 3.08 M | $6.25 B |
| 01/27/2025 | $6.55 | $6.60 (0.76%) | $6.60 | $6.53 | 4.03 M | $6.31 B |
| 01/24/2025 | $6.51 | $6.50 (-0.15%) | $6.54 | $6.48 | 3.98 M | $6.21 B |
| 01/23/2025 | $6.46 | $6.50 (0.62%) | $6.52 | $6.45 | 3.54 M | $6.21 B |
| 01/22/2025 | $6.52 | $6.45 (-1.07%) | $6.52 | $6.44 | 4.92 M | $6.16 B |
| 01/21/2025 | $6.44 | $6.48 (0.62%) | $6.50 | $6.43 | 4.82 M | $6.19 B |
| 01/17/2025 | $6.35 | $6.37 (0.31%) | $6.41 | $6.33 | 5.58 M | $11.69 B |
| 01/16/2025 | $6.27 | $6.31 (0.64%) | $6.32 | $6.25 | 6.06 M | $11.58 B |
| 01/15/2025 | $6.26 | $6.25 (-0.16%) | $6.30 | $6.23 | 6.95 M | $11.47 B |
| 01/14/2025 | $6.07 | $6.14 (1.15%) | $6.15 | $6.05 | 5.85 M | $11.27 B |
| 01/13/2025 | $5.95 | $6.00 (0.84%) | $6.00 | $5.93 | 3.72 M | $11.01 B |
| 01/10/2025 | $6.04 | $5.94 (-1.66%) | $6.07 | $5.93 | 7.81 M | $10.90 B |
| 01/08/2025 | $5.96 | $5.99 (0.5%) | $6.00 | $5.93 | 7.05 M | $10.99 B |
| 01/07/2025 | $6.08 | $6.03 (-0.82%) | $6.08 | $6.01 | 6.54 M | $11.07 B |
| 01/06/2025 | $6.00 | $6.01 (0.17%) | $6.09 | $5.99 | 6.08 M | $11.03 B |
| 01/03/2025 | $5.94 | $5.94 (0%) | $5.96 | $5.92 | 3.69 M | $10.90 B |
| 01/02/2025 | $5.93 | $5.89 (-0.67%) | $5.95 | $5.86 | 6.51 M | $10.81 B |
| 12/31/2024 | $5.89 | $5.89 (0%) | $5.93 | $5.85 | 3.85 M | $10.81 B |
| 12/30/2024 | $5.84 | $5.86 (0.34%) | $5.88 | $5.83 | 4.33 M | $10.75 B |
| 12/27/2024 | $5.85 | $5.84 (-0.17%) | $5.88 | $5.82 | 3.30 M | $10.72 B |
| 12/26/2024 | $5.90 | $5.87 (-0.51%) | $5.90 | $5.83 | 1.41 M | $10.77 B |
| 12/24/2024 | $5.82 | $5.84 (0.34%) | $5.85 | $5.79 | 1.11 M | $10.72 B |
| 12/23/2024 | $5.80 | $5.83 (0.52%) | $5.84 | $5.76 | 5.32 M | $10.70 B |
| 12/20/2024 | $5.71 | $5.81 (1.75%) | $5.85 | $5.70 | 5.22 M | $10.66 B |
| 12/19/2024 | $5.77 | $5.76 (-0.17%) | $5.80 | $5.74 | 4.90 M | $10.57 B |
| 12/18/2024 | $5.86 | $5.68 (-3.07%) | $5.88 | $5.66 | 5.50 M | $10.42 B |
| 12/17/2024 | $5.91 | $5.83 (-1.35%) | $5.92 | $5.82 | 7.28 M | $10.70 B |
| 12/16/2024 | $6.02 | $5.95 (-1.16%) | $6.07 | $5.93 | 10.58 M | $10.92 B |
| 12/13/2024 | $6.39 | $6.31 (-1.25%) | $6.39 | $6.30 | 4.95 M | $11.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
