StocksAegon Ltd. (AEG)
AEG
Close Price: 6.62
Open Price: 6.56
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 5.940000057220459 | 5.960000038146973 | 5.920000076293945 | 5.940000057220459 | 3687900 |
| 06 Jan 2025 | 6.0 | 6.090000152587891 | 5.989999771118164 | 6.010000228881836 | 6075900 |
| 07 Jan 2025 | 6.079999923706055 | 6.079999923706055 | 6.010000228881836 | 6.03000020980835 | 6538300 |
| 08 Jan 2025 | 5.960000038146973 | 6.0 | 5.929999828338623 | 5.989999771118164 | 7045400 |
| 10 Jan 2025 | 6.039999961853027 | 6.070000171661377 | 5.929999828338623 | 5.940000057220459 | 7809300 |
| 13 Jan 2025 | 5.949999809265137 | 6.0 | 5.929999828338623 | 6.0 | 3719000 |
| 14 Jan 2025 | 6.070000171661377 | 6.150000095367432 | 6.050000190734863 | 6.139999866485596 | 5847500 |
| 15 Jan 2025 | 6.260000228881836 | 6.300000190734863 | 6.230000019073486 | 6.25 | 6949100 |
| 16 Jan 2025 | 6.269999980926514 | 6.320000171661377 | 6.25 | 6.309999942779541 | 6064400 |
| 17 Jan 2025 | 6.349999904632568 | 6.409999847412109 | 6.329999923706055 | 6.369999885559082 | 5580600 |
| 21 Jan 2025 | 6.440000057220459 | 6.5 | 6.429999828338623 | 6.480000019073486 | 4820700 |
| 22 Jan 2025 | 6.519999980926514 | 6.519999980926514 | 6.440000057220459 | 6.449999809265137 | 4917700 |
| 23 Jan 2025 | 6.460000038146973 | 6.519999980926514 | 6.449999809265137 | 6.5 | 3535600 |
| 24 Jan 2025 | 6.510000228881836 | 6.539999961853027 | 6.480000019073486 | 6.5 | 3981600 |
| 27 Jan 2025 | 6.550000190734863 | 6.599999904632568 | 6.53000020980835 | 6.599999904632568 | 4031100 |
| 28 Jan 2025 | 6.53000020980835 | 6.570000171661377 | 6.510000228881836 | 6.539999961853027 | 3078700 |
| 29 Jan 2025 | 6.570000171661377 | 6.639999866485596 | 6.53000020980835 | 6.539999961853027 | 4160900 |
| 30 Jan 2025 | 6.579999923706055 | 6.599999904632568 | 6.519999980926514 | 6.550000190734863 | 4155600 |
| 31 Jan 2025 | 6.539999961853027 | 6.559999942779541 | 6.46999979019165 | 6.5 | 5375100 |
| 03 Feb 2025 | 6.340000152587891 | 6.409999847412109 | 6.28000020980835 | 6.369999885559082 | 6420300 |
| 04 Feb 2025 | 6.409999847412109 | 6.46999979019165 | 6.400000095367432 | 6.440000057220459 | 3310800 |
| 05 Feb 2025 | 6.46999979019165 | 6.480000019073486 | 6.409999847412109 | 6.460000038146973 | 3473700 |
| 06 Feb 2025 | 6.53000020980835 | 6.590000152587891 | 6.510000228881836 | 6.590000152587891 | 4897500 |
| 07 Feb 2025 | 6.590000152587891 | 6.599999904632568 | 6.53000020980835 | 6.550000190734863 | 5104800 |
| 10 Feb 2025 | 6.559999942779541 | 6.610000133514404 | 6.559999942779541 | 6.579999923706055 | 2338400 |
| 11 Feb 2025 | 6.590000152587891 | 6.630000114440918 | 6.570000171661377 | 6.619999885559082 | 3213900 |
| 12 Feb 2025 | 6.650000095367432 | 6.739999771118164 | 6.639999866485596 | 6.730000019073486 | 6052800 |
| 13 Feb 2025 | 6.670000076293945 | 6.71999979019165 | 6.630000114440918 | 6.699999809265137 | 6261100 |
| 14 Feb 2025 | 6.650000095367432 | 6.690000057220459 | 6.599999904632568 | 6.659999847412109 | 3640600 |
| 18 Feb 2025 | 6.650000095367432 | 6.710000038146973 | 6.630000114440918 | 6.710000038146973 | 4357200 |
| 19 Feb 2025 | 6.739999771118164 | 6.789999961853027 | 6.659999847412109 | 6.75 | 7977700 |
| 20 Feb 2025 | 6.190000057220459 | 6.210000038146973 | 6.019999980926514 | 6.070000171661377 | 10880300 |
| 21 Feb 2025 | 6.099999904632568 | 6.110000133514404 | 5.960000038146973 | 5.980000019073486 | 4223500 |
| 24 Feb 2025 | 6.070000171661377 | 6.170000076293945 | 6.039999961853027 | 6.139999866485596 | 8080500 |
| 25 Feb 2025 | 6.239999771118164 | 6.260000228881836 | 6.170000076293945 | 6.210000038146973 | 7418500 |
| 26 Feb 2025 | 6.260000228881836 | 6.349999904632568 | 6.25 | 6.269999980926514 | 6176500 |
| 27 Feb 2025 | 6.260000228881836 | 6.300000190734863 | 6.230000019073486 | 6.25 | 5805100 |
| 28 Feb 2025 | 6.239999771118164 | 6.289999961853027 | 6.199999809265137 | 6.28000020980835 | 4638900 |
| 03 Mar 2025 | 6.409999847412109 | 6.480000019073486 | 6.320000171661377 | 6.360000133514404 | 6889200 |
| 04 Mar 2025 | 6.130000114440918 | 6.210000038146973 | 6.019999980926514 | 6.119999885559082 | 8949400 |
| 05 Mar 2025 | 6.199999809265137 | 6.360000133514404 | 6.170000076293945 | 6.360000133514404 | 8026600 |
| 06 Mar 2025 | 6.360000133514404 | 6.409999847412109 | 6.28000020980835 | 6.309999942779541 | 5160600 |
| 07 Mar 2025 | 6.28000020980835 | 6.340000152587891 | 6.21999979019165 | 6.329999923706055 | 5381600 |
| 10 Mar 2025 | 6.150000095367432 | 6.179999828338623 | 5.949999809265137 | 6.0 | 8986500 |
| 11 Mar 2025 | 6.010000228881836 | 6.139999866485596 | 5.960000038146973 | 6.090000152587891 | 18067800 |
| 12 Mar 2025 | 6.230000019073486 | 6.300000190734863 | 6.190000057220459 | 6.260000228881836 | 12714000 |
| 13 Mar 2025 | 6.309999942779541 | 6.349999904632568 | 6.230000019073486 | 6.25 | 10004600 |
| 14 Mar 2025 | 6.340000152587891 | 6.440000057220459 | 6.320000171661377 | 6.429999828338623 | 7726600 |
| 17 Mar 2025 | 6.480000019073486 | 6.590000152587891 | 6.480000019073486 | 6.570000171661377 | 7497200 |
| 18 Mar 2025 | 6.690000057220459 | 6.730000019073486 | 6.650000095367432 | 6.699999809265137 | 8387900 |
| 19 Mar 2025 | 6.639999866485596 | 6.760000228881836 | 6.619999885559082 | 6.730000019073486 | 10577100 |
| 20 Mar 2025 | 6.559999942779541 | 6.639999866485596 | 6.539999961853027 | 6.619999885559082 | 8046700 |
| 21 Mar 2025 | 6.599999904632568 | 6.670000076293945 | 6.559999942779541 | 6.579999923706055 | 14026000 |
| 24 Mar 2025 | 6.630000114440918 | 6.690000057220459 | 6.610000133514404 | 6.679999828338623 | 12187100 |
| 25 Mar 2025 | 6.75 | 6.789999961853027 | 6.71999979019165 | 6.739999771118164 | 8874200 |
| 26 Mar 2025 | 6.769999980926514 | 6.820000171661377 | 6.690000057220459 | 6.710000038146973 | 9570200 |
| 27 Mar 2025 | 6.710000038146973 | 6.789999961853027 | 6.690000057220459 | 6.730000019073486 | 7896700 |
| 28 Mar 2025 | 6.679999828338623 | 6.710000038146973 | 6.559999942779541 | 6.610000133514404 | 6697800 |
| 31 Mar 2025 | 6.519999980926514 | 6.619999885559082 | 6.5 | 6.590000152587891 | 7906100 |
| 01 Apr 2025 | 6.590000152587891 | 6.659999847412109 | 6.539999961853027 | 6.619999885559082 | 6857000 |
| 02 Apr 2025 | 6.559999942779541 | 6.699999809265137 | 6.550000190734863 | 6.679999828338623 | 10982700 |