$5.38 -0.09 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEG historical data

Date Open High Low Close Volume
2/5/20165.445.455.365.382,472,412
2/4/20165.405.505.385.472,000,974
2/3/20165.355.375.215.372,778,800
2/2/20165.415.415.315.342,025,761
2/1/20165.585.665.555.641,750,080
1/29/20165.605.705.555.682,002,782
1/28/20165.645.665.535.611,235,016
1/27/20165.595.685.545.561,698,396
1/26/20165.635.715.625.681,675,751
1/25/20165.595.635.555.551,917,418
1/22/20165.725.815.645.724,400,053
1/21/20165.445.555.395.492,267,886
1/20/20165.465.515.325.463,514,917
1/19/20165.655.675.555.611,829,974
1/15/20165.705.805.685.741,885,991
1/14/20165.875.965.825.932,254,169
1/13/20165.986.005.755.774,376,058
1/12/20165.375.415.325.411,960,332
1/11/20165.285.315.235.291,767,258
1/8/20165.275.295.145.151,775,550
1/7/20165.185.285.175.182,120,569
1/6/20165.355.425.335.381,309,774
1/5/20165.425.475.385.461,963,236
1/4/20165.535.575.455.562,049,929
12/31/20155.665.715.655.67688,817
12/30/20155.745.765.705.72950,756
12/29/20155.765.805.745.801,226,480
12/28/20155.775.785.735.771,203,688
12/24/20155.755.835.755.77698,639
12/23/20155.735.805.705.781,772,121
12/22/20155.585.655.555.612,463,146
12/21/20155.635.655.535.582,762,759
12/18/20155.485.545.465.481,722,215
12/17/20155.645.645.515.531,864,292
12/16/20155.495.545.405.532,570,155
12/15/20155.475.535.445.462,457,542
12/14/20155.515.545.435.493,236,000
12/11/20155.695.705.585.591,243,374
12/10/20155.855.875.805.811,316,995
12/9/20155.845.975.825.871,698,925
12/8/20155.785.855.755.801,575,119
12/7/20155.925.935.845.861,723,886
12/4/20155.885.975.885.961,034,978
12/3/20156.046.055.915.931,290,746
12/2/20156.096.136.036.041,034,692
12/1/20156.176.196.146.181,117,779
11/30/20156.146.146.096.101,360,399
11/27/20156.126.146.106.12866,748
11/25/20156.036.106.026.081,295,979
11/24/20155.865.925.855.901,239,459
11/23/20155.885.915.855.862,149,151
11/20/20155.895.915.845.841,049,006
11/19/20155.885.935.875.901,234,622
11/18/20155.705.765.695.741,447,538
11/17/20155.595.635.555.561,601,681
11/16/20155.425.535.415.521,736,965
11/13/20155.485.605.435.571,651,122
11/12/20155.505.535.445.452,866,893
11/11/20156.176.196.116.151,005,677
11/10/20156.156.166.106.131,484,077
11/9/20156.336.356.246.29907,830
11/6/20156.266.346.226.321,089,802
11/5/20156.156.196.106.171,008,139
11/4/20156.296.316.196.221,210,105
11/3/20156.256.316.216.301,436,471
11/2/20156.326.386.306.351,216,541
10/30/20156.126.186.116.15848,855
10/29/20156.116.136.066.10866,874
10/28/20156.056.176.046.141,339,975
10/27/20156.036.065.996.00801,522
10/26/20156.156.176.086.13718,204
10/23/20156.126.166.096.141,110,933
10/22/20156.036.116.026.072,712,543
10/21/20156.026.045.895.894,492,295
10/20/20155.986.095.976.042,979,266
10/19/20156.226.246.176.19783,306
10/16/20156.216.266.176.251,240,493
10/15/20156.136.196.116.181,022,396
10/14/20156.156.196.116.131,098,151
10/13/20156.096.206.096.13960,787
10/12/20156.276.316.266.27928,812
10/9/20156.306.326.266.301,320,033
10/8/20156.136.266.126.251,389,563
10/7/20156.096.156.086.14981,005
10/6/20155.945.985.925.951,787,634
10/5/20155.926.005.915.971,057,379
10/2/20155.665.825.635.811,242,258
10/1/20155.725.735.605.67888,835
9/30/20155.725.755.695.75739,060
9/29/20155.605.635.565.61789,165
9/28/20155.605.635.575.591,130,078
9/25/20155.855.865.725.752,903,937
9/24/20155.575.645.515.611,503,020
9/23/20155.675.695.605.64900,711
9/22/20155.645.675.615.67940,520
9/21/20155.835.855.765.801,375,469
9/18/20155.905.955.835.861,993,325
9/17/20156.226.326.206.232,066,524
9/16/20156.166.206.156.18827,089
9/15/20156.076.216.066.121,990,982
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center