Amsterdam - Delayed Quote
EUR
Aegon Ltd. (AGN.AS)
7.39
-0.08
(-1.04%)
At close: 5:37:07 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
7.43
7.52
7.41
7.47
7.47
3,863,442
Oct 28, 2026
7.45
7.47
7.40
7.44
7.44
2,479,135
Oct 27, 2026
7.36
7.44
7.33
7.43
7.43
3,183,051
Oct 26, 2026
7.32
7.40
7.29
7.37
7.37
3,007,664
Oct 23, 2026
7.38
7.40
7.21
7.31
7.31
5,347,688
Oct 22, 2026
7.40
7.47
7.31
7.33
7.33
6,509,812
Oct 21, 2026
7.48
7.55
7.44
7.55
7.55
3,694,170
Oct 20, 2026
7.36
7.50
7.35
7.47
7.47
4,778,900
Oct 19, 2026
7.47
7.48
7.35
7.40
7.40
5,706,735
Oct 16, 2026
7.44
7.50
7.42
7.50
7.50
4,819,008
Oct 15, 2026
7.46
7.56
7.42
7.44
7.44
5,998,658
Oct 14, 2026
7.51
7.51
7.44
7.45
7.45
4,699,405
Oct 13, 2026
7.52
7.55
7.44
7.51
7.51
3,735,920
Oct 12, 2026
7.42
7.50
7.40
7.50
7.50
3,806,448
Oct 9, 2026
7.43
7.45
7.39
7.40
7.40
4,763,691
Oct 8, 2026
7.47
7.49
7.39
7.39
7.39
5,136,985
Oct 7, 2026
7.60
7.61
7.49
7.50
7.50
3,917,480
Oct 6, 2026
7.66
7.72
7.62
7.63
7.63
3,029,953
Oct 5, 2026
7.59
7.65
7.56
7.62
7.62
3,307,310
Oct 2, 2026
7.56
7.60
7.49
7.58
7.58
4,545,028
Oct 1, 2026
7.59
7.63
7.52
7.53
7.53
7,840,334
Sep 30, 2026
7.82
7.86
7.69
7.72
7.72
4,189,062
Sep 29, 2026
7.81
7.85
7.75
7.77
7.77
3,976,060
Sep 28, 2026
7.89
7.89
7.81
7.81
7.81
3,409,817
Sep 25, 2026
7.82
7.89
7.81
7.85
7.85
5,421,448
Sep 24, 2026
7.71
7.78
7.67
7.77
7.77
4,071,494
Sep 23, 2026
7.92
7.94
7.79
7.79
7.79
3,984,345
Sep 22, 2026
8.00
8.00
7.83
7.83
7.83
5,921,074
Sep 21, 2026
7.95
8.01
7.94
7.97
7.97
4,071,752
Sep 18, 2026
7.98
7.99
7.84
7.90
7.90
8,836,385
Sep 17, 2026
7.96
8.01
7.96
8.00
8.00
3,658,984
Sep 16, 2026
7.88
7.95
7.87
7.94
7.94
3,848,596
Sep 15, 2026
7.84
7.96
7.78
7.85
7.85
6,276,287
Sep 14, 2026
7.90
7.95
7.83
7.86
7.86
3,103,827
Sep 11, 2026
7.87
7.95
7.87
7.90
7.90
2,903,565
Sep 10, 2026
7.84
7.91
7.80
7.82
7.82
2,882,834
Sep 9, 2026
7.86
7.89
7.78
7.87
7.87
5,558,478
Sep 8, 2026
8.00
8.02
7.93
7.95
7.95
5,764,418
Sep 7, 2026
7.95
8.03
7.93
8.02
8.02
3,219,424
Sep 4, 2026
7.95
8.03
7.93
7.98
7.98
4,598,934
Sep 3, 2026
7.83
7.94
7.81
7.92
7.92
4,968,255
Sep 2, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
7.80
7.88
7.77
7.81
7.81
6,286,550
Sep 1, 2026
7.97
8.03
7.89
7.99
7.78
5,506,301
Aug 31, 2026
8.03
8.06
7.94
7.94
7.74
5,655,618
Aug 28, 2026
7.95
8.03
7.94
8.03
7.82
3,782,158
Aug 27, 2026
7.96
7.97
7.86
7.89
7.68
3,952,463
Aug 26, 2026
7.96
8.01
7.95
7.97
7.76
2,819,758
Aug 25, 2026
7.96
8.03
7.90
7.91
7.70
3,785,301
Aug 24, 2026
7.79
7.95
7.75
7.93
7.72
4,451,996
Aug 21, 2026
7.83
7.83
7.71
7.76
7.55
3,524,285
Aug 20, 2026
7.77
7.85
7.67
7.80
7.59
9,500,815
Aug 19, 2026
8.20
8.23
7.99
8.03
7.82
6,476,816
Aug 18, 2026
8.22
8.27
8.19
8.19
7.97
3,456,185
Aug 17, 2026
8.22
8.28
8.21
8.22
8.00
2,582,271
Aug 14, 2026
8.19
8.27
8.14
8.23
8.01
2,697,187
Aug 13, 2026
8.22
8.25
8.14
8.15
7.94
3,244,243
Aug 12, 2026
8.21
8.24
8.18
8.20
7.98
2,264,660
Aug 11, 2026
8.26
8.30
8.19
8.21
7.99
3,643,504
Aug 10, 2026
8.27
8.33
8.26
8.29
8.07
2,820,413
Aug 7, 2026
8.25
8.37
8.24
8.29
8.07
3,530,043
Aug 6, 2026
8.28
8.33
8.25
8.26
8.04
3,500,504
Aug 5, 2026
8.23
8.28
8.19
8.23
8.02
4,714,244
Aug 4, 2026
8.25
8.26
8.21
8.24
8.02
2,880,866
Aug 3, 2026
8.23
8.27
8.18
8.24
8.02
3,568,613
Jul 31, 2026
8.17
8.26
8.17
8.24
8.02
4,351,174
Jul 30, 2026
7.97
8.19
7.95
8.17
7.96
4,681,343
Jul 29, 2026
8.08
8.09
7.92
8.00
7.79
2,870,662
Jul 28, 2026
8.05
8.07
7.98
8.04
7.83
3,818,146
Jul 27, 2026
8.12
8.13
8.06
8.08
7.87
3,284,990
Jul 24, 2026
7.96
8.06
7.96
8.06
7.85
2,585,631
Jul 23, 2026
8.07
8.07
7.93
7.96
7.75
3,405,811
Jul 22, 2026
8.03
8.11
8.00
8.07
7.86
3,396,756
Jul 21, 2026
8.00
8.02
7.93
8.02
7.81
3,780,250
Jul 20, 2026
7.90
8.01
7.89
7.99
7.78
4,450,141
Jul 17, 2026
7.85
7.90
7.77
7.90
7.69
3,692,629
Jul 16, 2026
7.95
7.95
7.81
7.92
7.71
3,739,739
Jul 15, 2026
7.82
7.93
7.79
7.93
7.73
5,317,892
Jul 14, 2026
7.71
7.85
7.65
7.84
7.63
4,910,450
Jul 13, 2026
7.71
7.75
7.69
7.70
7.50
3,271,726
Jul 10, 2026
7.72
7.75
7.66
7.70
7.50
2,503,335
Jul 9, 2026
7.69
7.73
7.63
7.70
7.50
3,072,628
Jul 8, 2026
7.68
7.75
7.62
7.66
7.45
3,902,026
Jul 7, 2026
7.72
7.75
7.67
7.71
7.50
4,013,016
Jul 6, 2026
7.70
7.76
7.68
7.73
7.52
3,771,115
Jul 3, 2026
7.70
7.73
7.64
7.67
7.47
3,462,725
Jul 2, 2026
7.58
7.64
7.55
7.61
7.41
3,545,498
Jul 1, 2026
7.43
7.59
7.43
7.58
7.38
4,685,969
Jun 30, 2026
7.40
7.47
7.36
7.44
7.24
4,506,976
Jun 29, 2026
7.44
7.44
7.34
7.39
7.19
3,338,500
Jun 26, 2026
7.41
7.45
7.38
7.45
7.25
3,301,709
Jun 25, 2026
7.41
7.47
7.41
7.42
7.23
3,070,474
Jun 24, 2026
7.51
7.54
7.42
7.43
7.23
4,690,632
Jun 23, 2026
7.50
7.60
7.50
7.55
7.35
5,630,825
Jun 22, 2026
7.46
7.57
7.45
7.55
7.35
4,466,440
Jun 19, 2026
7.37
7.44
7.35
7.44
7.24
7,468,103
Jun 18, 2026
7.47
7.49
7.31
7.39
7.20
5,037,020
Jun 17, 2026
7.48
7.52
7.37
7.47
7.27
6,936,209
Jun 16, 2026
7.41
7.49
7.40
7.49
7.29
3,947,671
Jun 15, 2026
7.37
7.44
7.36
7.39
7.20
6,729,407
Jun 12, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
7.18
7.30
7.17
7.29
7.10
6,217,729
Jun 11, 2026
7.29
7.34
7.25
7.31
6.91
5,350,557
Jun 10, 2026
7.22
7.29
7.18
7.28
6.88
4,710,772
Jun 9, 2026
7.20
7.28
7.19
7.19
6.80
5,704,512
Jun 8, 2026
7.20
7.26
7.17
7.17
6.78
4,612,998
Jun 5, 2026
7.19
7.25
7.17
7.22
6.83
4,876,888
Jun 4, 2026
7.22
7.24
7.13
7.20
6.81
4,707,247
Jun 3, 2026
7.34
7.35
7.19
7.22
6.83
4,823,602
Jun 2, 2026
7.26
7.35
7.23
7.35
6.95
5,398,314
Jun 1, 2026
7.26
7.30
7.17
7.26
6.86
4,386,653
May 29, 2026
7.32
7.33
7.22
7.31
6.92
11,216,621
May 28, 2026
7.42
7.43
7.20
7.29
6.90
7,066,925
May 27, 2026
7.54
7.58
7.48
7.48
7.07
3,781,471
May 26, 2026
7.59
7.62
7.54
7.55
7.14
3,433,761
May 25, 2026
7.50
7.60
7.50
7.58
7.17
2,462,921
May 22, 2026
7.42
7.47
7.39
7.47
7.07
4,076,463
May 21, 2026
7.36
7.47
7.36
7.42
7.01
4,191,715
May 20, 2026
7.27
7.40
7.23
7.36
6.96
5,081,099
May 19, 2026
7.36
7.39
7.27
7.31
6.91
4,667,685
May 18, 2026
7.24
7.38
7.21
7.35
6.95
6,731,993
May 15, 2026
7.18
7.26
7.17
7.26
6.86
4,341,749
May 14, 2026
7.24
7.28
7.23
7.26
6.86
4,537,486
May 13, 2026
7.19
7.24
7.15
7.21
6.82
4,256,216
May 12, 2026
7.16
7.20
7.11
7.13
6.74
5,820,803
May 11, 2026
7.08
7.23
7.07
7.21
6.82
4,791,204
May 8, 2026
7.06
7.15
7.06
7.08
6.70
4,035,641
May 7, 2026
7.20
7.22
7.10
7.10
6.72
5,467,036
May 6, 2026
7.07
7.19
7.07
7.16
6.78
10,583,786
May 5, 2026
6.96
7.01
6.93
6.98
6.60
5,292,306
May 4, 2026
7.04
7.05
6.90
6.93
6.56
5,672,426
Apr 30, 2026
6.90
7.03
6.84
7.02
6.64
7,078,654
Apr 29, 2026
6.93
6.98
6.88
6.93
6.55
4,305,645
Apr 28, 2026
6.92
7.01
6.89
6.95
6.57
7,515,695
Apr 27, 2026
6.87
6.93
6.84
6.88
6.51
4,811,783
Apr 24, 2026
6.85
6.92
6.82
6.87
6.50
4,831,506
Apr 23, 2026
6.85
6.90
6.82
6.90
6.52
5,277,906
Apr 22, 2026
6.94
6.96
6.87
6.87
6.50
5,236,648
Apr 21, 2026
6.85
7.00
6.83
6.92
6.55
6,155,014
Apr 20, 2026
6.87
6.90
6.84
6.86
6.49
7,001,355
Apr 17, 2026
6.85
6.97
6.83
6.94
6.57
8,313,444
Apr 16, 2026
6.86
6.94
6.83
6.87
6.50
5,973,678
Apr 15, 2026
6.90
6.91
6.71
6.85
6.47
9,142,530
Apr 14, 2026
6.85
6.88
6.81
6.86
6.49
9,045,304
Apr 13, 2026
6.71
6.79
6.68
6.78
6.42
5,805,859
Apr 10, 2026
6.72
6.79
6.70
6.76
6.39
8,184,886
Apr 9, 2026
6.68
6.76
6.66
6.72
6.35
7,192,104
Apr 8, 2026
6.65
6.74
6.64
6.66
6.29
14,467,061
Apr 7, 2026
6.42
6.58
6.42
6.44
6.09
8,407,074
Apr 2, 2026
6.33
6.42
6.29
6.37
6.03
4,360,459
Apr 1, 2026
6.39
6.44
6.35
6.39
6.05
9,302,500
Mar 31, 2026
6.15
6.28
6.15
6.23
5.89
9,026,925
Mar 30, 2026
6.00
6.14
5.99
6.14
5.81
5,132,965
Mar 27, 2026
6.16
6.20
6.05
6.05
5.72
6,396,802
Mar 26, 2026
6.14
6.19
6.10
6.12
5.79
4,332,470
Mar 25, 2026
6.15
6.22
6.11
6.18
5.84
6,654,188
Mar 24, 2026
6.05
6.08
5.98
6.05
5.72
4,204,843
Mar 23, 2026
5.85
6.13
5.77
6.02
5.69
9,398,274
Mar 20, 2026
6.06
6.12
5.96
5.96
5.63
40,720,656
Mar 19, 2026
6.10
6.12
5.97
6.02
5.70
5,871,235
Mar 18, 2026
6.19
6.26
6.15
6.17
5.84
5,924,788
Mar 17, 2026
6.04
6.17
6.04
6.12
5.78
4,327,549
Mar 16, 2026
6.00
6.08
5.96
6.06
5.73
4,012,527
Mar 13, 2026
5.99
6.06
5.95
6.00
5.67
4,255,903
Mar 12, 2026
6.10
6.12
6.01
6.01
5.69
6,614,269
Mar 11, 2026
6.12
6.18
6.07
6.13
5.80
6,335,571
Mar 10, 2026
6.25
6.26
6.10
6.16
5.82
7,713,575
Mar 9, 2026
5.98
6.07
5.89
6.03
5.70
8,354,334
Mar 6, 2026
6.20
6.22
5.98
6.09
5.76
6,041,458
Mar 5, 2026
6.22
6.25
6.12
6.13
5.80
6,227,509
Mar 4, 2026
6.12
6.24
6.09
6.23
5.89
5,607,753
Mar 3, 2026
6.25
6.25
6.02
6.12
5.78
11,659,773
Mar 2, 2026
6.22
6.34
6.17
6.34
5.99
7,648,289
Feb 27, 2026
6.50
6.54
6.36
6.43
6.08
14,569,798
Feb 26, 2026
6.46
6.56
6.44
6.51
6.16
7,487,362
Feb 25, 2026
6.36
6.45
6.36
6.45
6.10
5,930,418
Feb 24, 2026
6.35
6.39
6.29
6.32
5.98
11,093,510
Feb 23, 2026
6.42
6.54
6.31
6.33
5.99
8,689,646
Feb 20, 2026
6.26
6.39
6.25
6.39
6.04
8,735,433
Feb 19, 2026
6.33
6.38
6.20
6.24
5.90
24,379,631
Feb 18, 2026
6.63
6.64
6.58
6.61
6.25
6,954,256
Feb 17, 2026
6.59
6.65
6.57
6.62
6.26
3,497,529
Feb 16, 2026
6.47
6.63
6.47
6.60
6.24
5,089,623
Feb 13, 2026
6.46
6.55
6.36
6.44
6.09
8,977,194
Feb 12, 2026
6.69
6.75
6.39
6.43
6.08
9,585,320
Feb 11, 2026
6.62
6.70
6.55
6.61
6.26
8,891,545
Feb 10, 2026
6.68
6.69
6.57
6.60
6.24
4,663,841
Feb 9, 2026
6.70
6.75
6.61
6.70
6.34
4,987,438
Feb 6, 2026
6.58
6.65
6.52
6.65
6.29
5,973,729
Feb 5, 2026
6.67
6.71
6.58
6.59
6.23
6,137,442
Feb 4, 2026
6.75
6.78
6.66
6.69
6.33
7,457,002
Feb 3, 2026
6.71
6.78
6.70
6.75
6.38
6,347,139
Feb 2, 2026
6.53
6.68
6.52
6.67
6.31
4,820,890
Jan 30, 2026
6.57
6.60
6.53
6.58
6.22
5,908,955
Jan 29, 2026
6.61
6.65
6.54
6.55
6.19
4,738,517
Jan 28, 2026
6.47
6.59
6.44
6.59
6.23
5,910,995
Jan 27, 2026
6.60
6.63
6.35
6.44
6.09
9,713,200
Jan 26, 2026
6.59
6.60
6.52
6.56
6.21
3,752,798
Jan 23, 2026
6.60
6.66
6.51
6.52
6.17
5,054,347
Jan 22, 2026
6.62
6.75
6.59
6.61
6.25
7,878,683
Jan 21, 2026
6.42
6.48
6.35
6.46
6.11
4,225,186
Jan 20, 2026
6.58
6.58
6.37
6.46
6.11
7,270,794
Jan 19, 2026
6.50
6.65
6.46
6.61
6.25
4,221,188
Jan 16, 2026
6.72
6.72
6.61
6.64
6.28
4,593,156
Jan 15, 2026
6.73
6.76
6.70
6.73
6.36
4,552,271
Jan 14, 2026
6.63
6.70
6.59
6.70
6.34
6,246,816
Jan 13, 2026
6.69
6.71
6.63
6.65
6.29
5,121,006
Jan 12, 2026
6.58
6.67
6.56
6.66
6.30
5,602,548
Jan 9, 2026
6.77
6.80
6.58
6.60
6.24
7,721,367
Jan 8, 2026
6.53
6.76
6.53
6.74
6.37
8,089,690
Jan 7, 2026
6.81
6.81
6.54
6.54
6.19
7,661,456
Jan 6, 2026
6.82
6.91
6.80
6.82
6.45
5,498,970
Jan 5, 2026
6.72
6.76
6.67
6.76
6.39
6,645,863
Jan 2, 2026
6.66
6.70
6.63
6.64
6.28
3,864,839
Dec 31, 2025
6.66
6.66
6.60
6.64
6.28
1,423,069
Dec 30, 2025
6.65
6.67
6.62
6.65
6.29
2,985,572
Dec 29, 2025
6.56
6.70
6.56
6.65
6.29
6,296,573
Dec 24, 2025
6.54
6.57
6.52
6.56
6.20
984,928
Dec 23, 2025
6.57
6.58
6.51
6.57
6.21
2,682,653
Dec 22, 2025
6.50
6.56
6.47
6.56
6.21
3,764,411
Dec 19, 2025
6.50
6.51
6.45
6.48
6.13
7,987,879
Dec 18, 2025
6.43
6.49
6.40
6.48
6.12
4,888,947
Dec 17, 2025
6.46
6.48
6.39
6.39
6.05
5,674,757
Dec 16, 2025
6.54
6.57
6.47
6.47
6.12
4,893,048
Dec 15, 2025
6.37
6.57
6.37
6.53
6.17
9,050,202
Dec 12, 2025
6.34
6.42
6.33
6.34
5.99
7,486,359
Dec 11, 2025
6.19
6.36
6.19
6.32
5.98
11,353,586
Dec 10, 2025
6.45
6.45
6.15
6.19
5.85
32,322,337
Dec 9, 2025
6.87
6.91
6.85
6.88
6.51
4,291,602
Dec 8, 2025
6.77
6.90
6.77
6.89
6.51
4,793,991
Dec 5, 2025
6.80
6.85
6.76
6.76
6.39
4,746,120
Dec 4, 2025
6.80
6.84
6.75
6.79
6.42
4,165,610
Dec 3, 2025
6.89
6.89
6.79
6.84
6.47
5,202,783
Dec 2, 2025
6.86
6.94
6.84
6.88
6.51
4,938,422
Dec 1, 2025
6.95
6.97
6.82
6.87
6.50
5,003,992
Nov 28, 2025
6.96
6.97
6.92
6.95
6.58
4,012,614
Nov 27, 2025
6.85
6.96
6.85
6.95
6.58
5,325,697
Nov 26, 2025
6.74
6.86
6.70
6.84
6.47
8,182,152
Nov 25, 2025
6.58
6.73
6.56
6.71
6.34
7,044,414
Nov 24, 2025
6.56
6.65
6.54
6.56
6.20
13,773,509
Nov 21, 2025
6.52
6.53
6.45
6.52
6.17
6,307,703
Nov 20, 2025
6.58
6.64
6.55
6.59
6.24
5,207,244
Nov 19, 2025
6.52
6.57
6.48
6.52
6.17
5,172,590
Nov 18, 2025
6.50
6.57
6.45
6.53
6.18
7,162,403
Nov 17, 2025
6.80
6.86
6.71
6.71
6.34
4,193,884
Nov 14, 2025
6.79
6.83
6.67
6.76
6.39
4,817,904
Nov 13, 2025
6.78
6.93
6.68
6.87
6.50
7,898,483
Nov 12, 2025
6.75
6.84
6.73
6.80
6.43
6,241,470
Nov 11, 2025
6.62
6.72
6.61
6.71
6.34
3,186,095
Nov 10, 2025
6.67
6.67
6.60
6.63
6.27
4,872,191
Nov 7, 2025
6.65
6.70
6.53
6.54
6.18
4,617,176
Nov 6, 2025
6.60
6.66
6.57
6.63
6.27
4,008,561
Nov 5, 2025
6.54
6.60
6.52
6.60
6.24
2,793,023
Nov 4, 2025
6.54
6.61
6.44
6.58
6.22
4,395,215
Nov 3, 2025
6.60
6.66
6.58
6.61
6.25
3,094,314
Oct 31, 2025
6.62
6.63
6.57
6.61
6.25
3,922,981
Oct 30, 2025
6.54
6.65
6.51
6.62
6.26
5,989,164
