Aegon Ltd. (0Q0Y.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:17PM BST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 5.8610 | 5.9440 | 5.8500 | 5.9100 | 5.9100 | 72,411 |
| 05 Jun 2024 | 5.8900 | 5.9620 | 5.8460 | 5.8866 | 5.8866 | 1,047,516 |
| 04 Jun 2024 | 5.9320 | 5.9460 | 5.8120 | 5.8787 | 5.8787 | 295,583 |
| 03 Jun 2024 | 5.9850 | 6.0220 | 5.9360 | 5.9674 | 5.9674 | 214,609 |
| 31 May 2024 | 5.9490 | 6.0080 | 5.9300 | 5.9644 | 5.9644 | 1,988,471 |
| 30 May 2024 | 6.0290 | 6.0600 | 5.9560 | 5.9739 | 5.9739 | 173,164 |
| 29 May 2024 | 6.0060 | 6.0860 | 5.9820 | 5.9840 | 5.9840 | 314,096 |
| 28 May 2024 | 6.1490 | 6.2100 | 6.0480 | 6.0480 | 6.0480 | 6,023,830 |
| 24 May 2024 | 6.2020 | 6.3020 | 6.1700 | 6.1810 | 6.1810 | 214,872 |
| 23 May 2024 | 6.3300 | 6.3800 | 6.2580 | 6.3229 | 6.3229 | 159,541 |
| 22 May 2024 | 6.3010 | 6.4060 | 6.3020 | 6.3520 | 6.3520 | 163,923 |
| 21 May 2024 | 6.3720 | 6.4380 | 6.2880 | 6.3503 | 6.3503 | 329,633 |
| 20 May 2024 | 6.3410 | 6.4180 | 6.3000 | 6.3585 | 6.3585 | 98,865 |
| 17 May 2024 | 6.1490 | 6.3360 | 6.2860 | 6.3082 | 6.3082 | 3,301,333 |
| 16 May 2024 | 6.3010 | 6.3640 | 6.1840 | 6.2520 | 6.2520 | 362,659 |
| 15 May 2024 | 6.1760 | 6.2500 | 6.1380 | 6.2262 | 6.2262 | 475,456 |
| 14 May 2024 | 6.1620 | 6.2260 | 6.1000 | 6.1702 | 6.1702 | 177,342 |
| 13 May 2024 | 6.1490 | 6.2060 | 6.0980 | 6.1700 | 6.1700 | 494,115 |
| 10 May 2024 | 6.0100 | 6.1640 | 6.0280 | 6.1200 | 6.1200 | 4,575,506 |
| 09 May 2024 | 6.0210 | 6.0840 | 5.9680 | 6.0718 | 6.0718 | 255,703 |
| 08 May 2024 | 6.0290 | 6.0660 | 5.9840 | 6.0060 | 6.0060 | 346,251 |
| 07 May 2024 | 6.0100 | 6.1160 | 5.9640 | 6.0800 | 6.0800 | 153,056 |
| 03 May 2024 | 5.8860 | 5.9400 | 5.8220 | 5.8940 | 5.8940 | 131,769 |
| 02 May 2024 | 5.8000 | 5.9300 | 5.8500 | 5.8700 | 5.8700 | 91,307 |
| 01 May 2024 | 5.8559 | 5.8559 | 5.8559 | 5.8559 | 5.8559 | 125,760 |
| 30 Apr 2024 | 5.9010 | 5.9060 | 5.7840 | 5.9110 | 5.9110 | 880,997 |
| 29 Apr 2024 | 5.8400 | 5.9100 | 5.8380 | 5.8740 | 5.8740 | 101,578 |
| 26 Apr 2024 | 5.7810 | 5.8780 | 5.6920 | 5.8329 | 5.8329 | 3,885,628 |
| 25 Apr 2024 | 5.7700 | 5.8080 | 5.6940 | 5.7664 | 5.7664 | 2,548,878 |
| 24 Apr 2024 | 5.8020 | 5.8480 | 5.7440 | 5.7822 | 5.7822 | 2,919,952 |
| 23 Apr 2024 | 5.6000 | 5.8060 | 5.6660 | 5.8012 | 5.8012 | 2,149,828 |
| 22 Apr 2024 | 5.5490 | 5.7180 | 5.4880 | 5.6705 | 5.6705 | 733,192 |
| 19 Apr 2024 | 5.5340 | 5.6200 | 5.3920 | 5.4861 | 5.4861 | 12,911,610 |
| 18 Apr 2024 | 5.5600 | 5.6580 | 5.5260 | 5.5712 | 5.5712 | 2,015,561 |
| 17 Apr 2024 | 5.5600 | 5.6140 | 5.4940 | 5.5644 | 5.5644 | 1,791,931 |
| 16 Apr 2024 | 5.5700 | 5.6860 | 5.5160 | 5.5300 | 5.5300 | 1,160,111 |
| 15 Apr 2024 | 5.5320 | 5.7100 | 5.5360 | 5.6820 | 5.6820 | 4,983,709 |
| 12 Apr 2024 | 5.5810 | 5.6760 | 5.5540 | 5.5580 | 5.5580 | 9,871,106 |
| 11 Apr 2024 | 5.8180 | 5.8600 | 5.5480 | 5.7810 | 5.7810 | 1,945,047 |
| 10 Apr 2024 | 5.8210 | 5.8940 | 5.7640 | 5.8356 | 5.8356 | 1,939,575 |
| 09 Apr 2024 | 5.8270 | 5.9000 | 5.7960 | 5.8299 | 5.8299 | 14,577,940 |
| 08 Apr 2024 | 5.7010 | 5.8480 | 5.6960 | 5.7622 | 5.7622 | 1,015,240 |
| 05 Apr 2024 | 5.7320 | 5.8080 | 5.6500 | 5.7087 | 5.7087 | 1,838,696 |
| 04 Apr 2024 | 5.7110 | 5.8000 | 5.7060 | 5.7758 | 5.7758 | 801,423 |
| 03 Apr 2024 | 5.6580 | 5.7500 | 5.6520 | 5.7410 | 5.7410 | 685,943 |
| 02 Apr 2024 | 5.6270 | 5.6900 | 5.6080 | 5.6437 | 5.6437 | 3,383,907 |
| 28 Mar 2024 | 5.6500 | 5.6820 | 5.6020 | 5.6495 | 5.6495 | 1,214,277 |
| 27 Mar 2024 | 5.5810 | 5.6820 | 5.6000 | 5.6365 | 5.6365 | 480,417 |
| 26 Mar 2024 | 5.5950 | 5.6640 | 5.5540 | 5.6440 | 5.6440 | 642,957 |
| 25 Mar 2024 | 5.5010 | 5.5980 | 5.4660 | 5.5771 | 5.5771 | 3,181,639 |
| 22 Mar 2024 | 5.4290 | 5.5580 | 5.4420 | 5.5326 | 5.5326 | 1,326,032 |
| 21 Mar 2024 | 5.4020 | 5.5000 | 5.3500 | 5.4601 | 5.4601 | 1,098,982 |
| 20 Mar 2024 | 5.3090 | 5.3880 | 5.3420 | 5.3767 | 5.3767 | 1,240,906 |
| 19 Mar 2024 | 5.3410 | 5.3940 | 5.3200 | 5.3880 | 5.3880 | 4,002,246 |
| 18 Mar 2024 | 5.2305 | 5.3740 | 5.2980 | 5.3439 | 5.3439 | 3,399,254 |
| 15 Mar 2024 | 5.3680 | 5.4180 | 5.3317 | 5.3320 | 5.3320 | 565,515 |
| 14 Mar 2024 | 5.4000 | 5.4300 | 5.3420 | 5.3813 | 5.3813 | 679,065 |
| 13 Mar 2024 | 5.3490 | 5.4020 | 5.3220 | 5.3771 | 5.3771 | 627,739 |
| 12 Mar 2024 | 5.3510 | 5.3740 | 5.3060 | 5.3450 | 5.3450 | 473,703 |
| 11 Mar 2024 | 5.3490 | 5.3640 | 5.3280 | 5.3473 | 5.3473 | 460,857 |
| 08 Mar 2024 | 5.4230 | 5.4440 | 5.3580 | 5.3697 | 5.3697 | 295,666 |
| 07 Mar 2024 | 5.3030 | 5.4200 | 5.2960 | 5.3891 | 5.3891 | 7,960,622 |
| 06 Mar 2024 | 5.2730 | 5.3580 | 5.2320 | 5.3371 | 5.3371 | 1,966,789 |
| 05 Mar 2024 | 5.1475 | 5.3060 | 5.1180 | 5.2527 | 5.2527 | 1,793,153 |
| 04 Mar 2024 | 5.2195 | 5.2240 | 5.1420 | 5.1705 | 5.1705 | 2,416,471 |
| 01 Mar 2024 | 5.4250 | 5.5800 | 5.2320 | 5.2739 | 5.2739 | 3,476,843 |
| 29 Feb 2024 | 5.5010 | 5.5480 | 5.4440 | 5.4800 | 5.4800 | 4,246,987 |
| 28 Feb 2024 | 5.3760 | 5.5143 | 5.3840 | 5.4945 | 5.4945 | 1,951,850 |
| 27 Feb 2024 | 5.3930 | 5.4300 | 5.3460 | 5.4116 | 5.4116 | 1,461,446 |
| 26 Feb 2024 | 5.4000 | 5.4340 | 5.3460 | 5.3834 | 5.3834 | 2,374,009 |
| 23 Feb 2024 | 5.4180 | 5.4120 | 5.2480 | 5.3939 | 5.3939 | 2,710,936 |
| 22 Feb 2024 | 5.4480 | 5.4940 | 5.3840 | 5.4534 | 5.4534 | 952,294 |
| 21 Feb 2024 | 5.3490 | 5.4300 | 5.3440 | 5.4071 | 5.4071 | 1,270,549 |
| 20 Feb 2024 | 5.3410 | 5.3943 | 5.3160 | 5.3798 | 5.3798 | 1,309,904 |
| 19 Feb 2024 | 5.3240 | 5.3940 | 5.3160 | 5.3525 | 5.3525 | 7,472,027 |
| 16 Feb 2024 | 5.3490 | 5.4440 | 5.3620 | 5.3920 | 5.3920 | 2,184,506 |
| 15 Feb 2024 | 5.4000 | 5.4040 | 5.3360 | 5.3690 | 5.3690 | 1,759,638 |
| 14 Feb 2024 | 5.3490 | 5.4060 | 5.3160 | 5.4033 | 5.4033 | 5,298,294 |
| 13 Feb 2024 | 5.4100 | 5.4660 | 5.3520 | 5.4224 | 5.4224 | 980,113 |
| 12 Feb 2024 | 5.3410 | 5.4323 | 5.3360 | 5.4316 | 5.4316 | 3,870,332 |
| 09 Feb 2024 | 5.3970 | 5.4340 | 5.3460 | 5.3749 | 5.3749 | 826,884 |
| 08 Feb 2024 | 5.3930 | 5.4460 | 5.3600 | 5.4120 | 5.4120 | 1,338,112 |
| 07 Feb 2024 | 5.4270 | 5.4280 | 5.3860 | 5.3960 | 5.3960 | 193,018 |
| 06 Feb 2024 | 5.4100 | 5.4420 | 5.3920 | 5.4141 | 5.4141 | 934,658 |
| 05 Feb 2024 | 5.3410 | 5.4260 | 5.3760 | 5.3884 | 5.3884 | 838,924 |
| 02 Feb 2024 | 5.4000 | 5.4320 | 5.3240 | 5.4043 | 5.4043 | 887,448 |
| 01 Feb 2024 | 5.4460 | 5.4980 | 5.3480 | 5.4124 | 5.4124 | 639,821 |
| 31 Jan 2024 | 5.4610 | 5.5060 | 5.4580 | 5.4632 | 5.4632 | 1,332,343 |
| 30 Jan 2024 | 5.5050 | 5.5480 | 5.4460 | 5.4655 | 5.4655 | 1,108,058 |
| 29 Jan 2024 | 5.5300 | 5.5940 | 5.5040 | 5.5230 | 5.5230 | 4,046,584 |
| 26 Jan 2024 | 5.5700 | 5.6040 | 5.5180 | 5.5468 | 5.5468 | 3,823,121 |
| 25 Jan 2024 | 5.6210 | 5.6620 | 5.5509 | 5.5669 | 5.5669 | 1,481,326 |
| 24 Jan 2024 | 5.5010 | 5.6400 | 5.4880 | 5.6128 | 5.6128 | 14,111,320 |
| 23 Jan 2024 | 5.5200 | 5.5900 | 5.5140 | 5.5382 | 5.5382 | 1,487,013 |
| 22 Jan 2024 | 5.4210 | 5.5720 | 5.4520 | 5.5457 | 5.5457 | 1,621,823 |
| 19 Jan 2024 | 5.4610 | 5.4880 | 5.3740 | 5.4184 | 5.4184 | 1,022,988 |
| 18 Jan 2024 | 5.3890 | 5.4560 | 5.3700 | 5.4276 | 5.4276 | 4,950,722 |
| 17 Jan 2024 | 5.3620 | 5.4043 | 5.2940 | 5.4032 | 5.4032 | 1,741,939 |
| 16 Jan 2024 | 5.3700 | 5.4040 | 5.3080 | 5.3590 | 5.3590 | 924,481 |
| 15 Jan 2024 | 5.2800 | 5.3560 | 5.2640 | 5.3403 | 5.3403 | 1,073,485 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.