Skip to main content
Aegon Ltd. (FRA:J060)
Germany flag Germany · Delayed Price · Currency is EUR
6.79
+0.01 (0.09%)
Last updated: Dec 5, 2025, 4:55 PM CET

Aegon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.806.846.796.796.790.09%3,738
Dec 4, 20256.766.796.766.796.790.41%1,746
Dec 3, 20256.836.846.766.766.76-1.63%3,473
Dec 2, 20256.876.876.876.876.870.29%-
Dec 1, 20257.027.026.856.856.85-1.18%3,720
Nov 28, 20256.936.936.936.936.93-0.26%-
Nov 27, 20256.876.956.876.956.951.70%995
Nov 26, 20256.816.846.806.846.842.30%94,513
Nov 25, 20256.556.686.556.686.682.17%4,759
Nov 24, 20256.546.546.546.546.540.12%360
Nov 21, 20256.486.536.486.536.53-1.42%1,000
Nov 20, 20256.556.636.556.636.631.01%266
Nov 19, 20256.506.566.506.566.560.52%7,320
Nov 18, 20256.516.536.516.536.53-3.23%1,384
Nov 17, 20256.786.806.746.746.740.87%3,528
Nov 14, 20256.836.836.686.696.69-3.38%1,045
Nov 13, 20256.856.926.856.926.921.44%1,600
Nov 12, 20256.726.826.726.826.822.03%2,084
Nov 11, 20256.636.696.636.696.690.42%268
Nov 10, 20256.636.666.636.666.66-0.15%10,432
Nov 7, 20256.616.676.616.676.671.03%24
Nov 6, 20256.586.616.586.606.600.09%1,479
Nov 5, 20256.526.596.526.596.592.04%130
Nov 4, 20256.566.566.466.466.46-2.86%4,500
Nov 3, 20256.626.656.626.656.650.33%3,000
Oct 31, 20256.676.676.636.636.63-0.12%2,537
Oct 30, 20256.526.646.526.646.642.12%1,097
Oct 29, 20256.496.506.496.506.500.87%176
Oct 28, 20256.456.456.446.446.44-0.43%2,480
Oct 27, 20256.426.486.426.476.471.00%12,272
Oct 24, 20256.426.426.396.416.411.04%4,451
Oct 23, 20256.346.346.346.346.34-0.35%-
Oct 22, 20256.346.366.346.366.360.16%97
Oct 21, 20256.356.356.356.356.350.06%-
Oct 20, 20256.356.356.356.356.352.58%370
Oct 17, 20256.456.456.146.196.19-5.44%208
Oct 16, 20256.666.666.556.556.55-2.42%2,884
Oct 15, 20256.796.796.716.716.710.15%1,750
Oct 14, 20256.706.706.706.706.70-0.24%-
Oct 13, 20256.626.716.626.716.71-0.83%100
Oct 10, 20256.726.776.726.776.771.11%2,232
Oct 9, 20256.606.706.606.706.70-0.80%200
Oct 8, 20256.786.786.756.756.75-0.47%1,500
Oct 7, 20256.796.796.786.786.78-0.15%4,630
Oct 6, 20256.756.826.756.796.790.44%1,378
Oct 3, 20256.806.806.766.766.760.33%18
Oct 2, 20256.846.846.746.746.74-1.03%7,785
Oct 1, 20256.816.816.816.816.81-0.12%-
Sep 30, 20256.806.826.806.826.82-0.12%542
Sep 29, 20256.866.866.826.836.830.74%9,470
Sep 26, 20256.836.836.776.786.78-0.44%3,597
Sep 25, 20256.886.886.816.816.81-1.51%325
Sep 24, 20256.846.946.846.916.911.74%37
Sep 23, 20256.776.796.776.796.791.98%-
Sep 22, 20256.676.706.636.666.66-0.18%1,296
Sep 19, 20256.566.676.566.676.671.74%335
Sep 18, 20256.566.586.566.566.560.24%1,400
Sep 17, 20256.536.546.526.546.540.25%11,300
Sep 16, 20256.746.746.536.536.53-3.06%100
Sep 15, 20256.656.756.656.736.733.35%29
Sep 12, 20256.516.516.516.516.51-0.70%-
Sep 11, 20256.566.566.566.566.560.31%-
Sep 10, 20256.466.596.466.546.540.93%-
Sep 9, 20256.476.576.476.486.480.09%3,200
Sep 8, 20256.416.476.416.476.47-0.98%5
Sep 5, 20256.496.546.496.546.54-0.15%1,000
Sep 4, 20256.556.556.556.556.55-0.24%-
Sep 3, 20256.426.566.406.566.56-1.03%6,501
Sep 2, 20256.706.706.636.636.44-1.22%380
Sep 1, 20256.706.726.676.716.52-0.15%2,798
Aug 29, 20256.726.726.686.726.53-0.33%2,758
Aug 28, 20256.766.766.756.756.55-140
Aug 27, 20256.816.816.756.756.55-0.79%-
Aug 26, 20256.756.806.756.806.610.24%1,000
Aug 25, 20256.816.826.786.786.59-0.67%3,118
Aug 22, 20256.926.936.836.836.63-1.44%2,608
Aug 21, 20256.466.936.466.936.737.71%18,572
Aug 20, 20256.426.436.426.436.250.25%222
Aug 19, 20256.356.426.356.426.230.56%779
Aug 18, 20256.476.476.386.386.20-1.66%5,300
Aug 15, 20256.506.506.476.496.300.06%3,290
Aug 14, 20256.386.496.386.496.301.09%500
Aug 13, 20256.426.426.426.426.23-0.12%211
Aug 12, 20256.406.426.406.426.241.01%2,007
Aug 11, 20256.376.396.366.366.18-0.06%470
Aug 8, 20256.306.366.306.366.181.18%302
Aug 7, 20256.266.296.266.296.110.54%750
Aug 6, 20256.216.266.216.266.081.56%1
Aug 5, 20256.126.186.126.165.981.15%5,900
Aug 4, 20256.106.106.086.095.921.26%764
Aug 1, 20256.256.256.016.015.84-4.08%600
Jul 31, 20256.266.286.246.276.090.48%180
Jul 30, 20256.326.326.246.246.06-1.23%1,897
Jul 29, 20256.256.326.256.326.141.54%424
Jul 28, 20256.206.286.206.226.040.03%6,281
Jul 25, 20256.216.226.196.226.04-0.48%6,094
Jul 24, 20256.266.296.256.256.07-0.19%6,556
Jul 23, 20256.176.266.176.266.081.85%2,602
Jul 22, 20256.136.176.136.155.97-0.10%132
Jul 21, 20256.186.186.156.155.980.39%7,600