AEGON - Price History
Monthly price history for AGN.AS (AEGON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €6.40 | €6.40 |
| April 2024 | €5.86 | €5.86 |
| March 2024 | €5.65 | €5.65 |
| February 2024 | €5.55 | €5.55 |
| January 2024 | €5.46 | €5.46 |
| December 2023 | €5.25 | €5.25 |
| November 2023 | €5.03 | €5.03 |
| October 2023 | €4.58 | €4.58 |
| September 2023 | €4.58 | €4.58 |
| August 2023 | €4.74 | €4.74 |
| July 2023 | €4.80 | €4.94 |
| June 2023 | €4.50 | €4.63 |
| May 2023 | €4 | €4.12 |
| April 2023 | €3.89 | €4.12 |
| March 2023 | €3.73 | €3.95 |
| February 2023 | €4.66 | €4.93 |
| January 2023 | €4.75 | €5.04 |
| December 2022 | €4.47 | €4.74 |
| November 2022 | €4.40 | €4.66 |
| October 2022 | €4.42 | €4.68 |
| September 2022 | €3.87 | €4.10 |
| August 2022 | €4.22 | €4.47 |
| July 2022 | €3.95 | €4.28 |
| June 2022 | €3.80 | €4.13 |
| May 2022 | €4.50 | €4.97 |
| April 2022 | €4.49 | €4.96 |
| March 2022 | €4.34 | €4.80 |
| February 2022 | €3.99 | €4.42 |
| January 2022 | €4.52 | €5 |
| December 2021 | €3.97 | €4.39 |
| November 2021 | €3.54 | €3.91 |
| October 2021 | €3.97 | €4.38 |
| September 2021 | €4.04 | €4.47 |
| August 2021 | €3.79 | €4.19 |
| July 2021 | €3.19 | €3.59 |
| June 2021 | €3.10 | €3.50 |
| May 2021 | €3.37 | €3.86 |
| April 2021 | €3.38 | €3.87 |
| March 2021 | €3.54 | €4.05 |
| February 2021 | €3.46 | €3.96 |
| January 2021 | €2.97 | €3.40 |
| December 2020 | €2.83 | €3.24 |
| November 2020 | €2.74 | €3.14 |
| October 2020 | €2.02 | €2.32 |
| September 2020 | €1.94 | €2.22 |
| August 2020 | €2.04 | €2.33 |
| July 2020 | €2.13 | €2.51 |
| June 2020 | €2.26 | €2.65 |
| May 2020 | €2.05 | €2.40 |
| April 2020 | €2 | €2.35 |
| March 2020 | €1.97 | €2.31 |
| February 2020 | €2.61 | €3.07 |
| January 2020 | €3.12 | €3.67 |
| December 2019 | €3.46 | €4.07 |
| November 2019 | €3.48 | €4.09 |
| October 2019 | €3.30 | €3.88 |
| September 2019 | €3.25 | €3.82 |
| August 2019 | €2.95 | €3.46 |
| July 2019 | €3.65 | €4.48 |
| June 2019 | €3.57 | €4.38 |
| May 2019 | €3.34 | €4.10 |
| April 2019 | €3.66 | €4.66 |
| March 2019 | €3.37 | €4.28 |
| February 2019 | €3.72 | €4.73 |
| January 2019 | €3.53 | €4.48 |
| December 2018 | €3.21 | €4.08 |
| November 2018 | €3.87 | €4.92 |
| October 2018 | €4.27 | €5.43 |
| September 2018 | €4.40 | €5.59 |
| August 2018 | €4.06 | €5.17 |
| July 2018 | €4.32 | €5.64 |
| June 2018 | €3.93 | €5.14 |
| May 2018 | €4.08 | €5.33 |
| April 2018 | €4.55 | €6.09 |
| March 2018 | €4.09 | €5.48 |
| February 2018 | €4.28 | €5.73 |
| January 2018 | €4.12 | €5.51 |
| December 2017 | €3.97 | €5.32 |
| November 2017 | €3.90 | €5.22 |
| October 2017 | €3.79 | €5.07 |
| September 2017 | €3.68 | €4.93 |
| August 2017 | €3.58 | €4.80 |
| July 2017 | €3.45 | €4.74 |
| June 2017 | €3.26 | €4.47 |
| May 2017 | €3.23 | €4.43 |
| April 2017 | €3.31 | €4.68 |
| March 2017 | €3.38 | €4.77 |
| February 2017 | €3.55 | €5.02 |
| January 2017 | €3.55 | €5.01 |
| December 2016 | €3.70 | €5.23 |
| November 2016 | €3.40 | €4.80 |
| October 2016 | €2.78 | €3.93 |
| September 2016 | €2.42 | €3.41 |
| August 2016 | €2.60 | €3.67 |
| July 2016 | €2.49 | €3.65 |
| June 2016 | €2.41 | €3.53 |
| May 2016 | €3.16 | €4.62 |
| April 2016 | €3.32 | €5.01 |
| March 2016 | €3.21 | €4.83 |
| February 2016 | €3.07 | €4.63 |
| January 2016 | €3.45 | €5.20 |
| December 2015 | €3.47 | €5.23 |
| November 2015 | €3.84 | €5.80 |
| October 2015 | €3.72 | €5.60 |
| September 2015 | €3.40 | €5.14 |
| August 2015 | €3.64 | €5.49 |
| July 2015 | €4.55 | €7 |
| June 2015 | €4.28 | €6.59 |
| May 2015 | €4.50 | €6.93 |
| April 2015 | €4.51 | €7.06 |
| March 2015 | €4.70 | €7.35 |
| February 2015 | €4.42 | €6.92 |
| January 2015 | €4.05 | €6.34 |
| December 2014 | €4 | €6.26 |
| November 2014 | €4.03 | €6.31 |
| October 2014 | €4.15 | €6.49 |
| September 2014 | €4.17 | €6.53 |
| August 2014 | €3.84 | €6.02 |
| July 2014 | €3.82 | €6.09 |
| June 2014 | €4 | €6.37 |
| May 2014 | €3.99 | €6.36 |
| April 2014 | €4.02 | €6.54 |
| March 2014 | €4.10 | €6.66 |
| February 2014 | €4.02 | €6.53 |
| January 2014 | €4 | €6.49 |
| December 2013 | €4.23 | €6.86 |
| November 2013 | €4.03 | €6.54 |
| October 2013 | €3.61 | €5.86 |
| September 2013 | €3.37 | €5.47 |
| August 2013 | €3.32 | €5.40 |
| July 2013 | €3.50 | €5.80 |
| June 2013 | €3.10 | €5.14 |
| May 2013 | €3.18 | €5.26 |
| April 2013 | €2.96 | €5.01 |
| March 2013 | €2.77 | €4.69 |
| February 2013 | €2.71 | €4.58 |
| January 2013 | €2.91 | €4.93 |
| December 2012 | €2.84 | €4.80 |
| November 2012 | €2.61 | €4.42 |
| October 2012 | €2.54 | €4.31 |
| September 2012 | €2.39 | €4.04 |
| August 2012 | €2.41 | €4.08 |
| July 2012 | €2.14 | €3.71 |
| June 2012 | €2.10 | €3.64 |
| May 2012 | €1.96 | €3.41 |
| April 2012 | €1.95 | €3.49 |
| March 2012 | €2.33 | €4.16 |
| February 2012 | €2.20 | €3.93 |
| January 2012 | €2.07 | €3.70 |
| December 2011 | €1.74 | €3.10 |
| November 2011 | €1.81 | €3.23 |
| October 2011 | €1.94 | €3.48 |
| September 2011 | €1.72 | €3.06 |
| August 2011 | €1.75 | €3.13 |
| July 2011 | €2.25 | €4.02 |
| June 2011 | €2.63 | €4.70 |
| May 2011 | €2.72 | €4.86 |
| April 2011 | €3 | €5.36 |
| March 2011 | €2.96 | €5.28 |
| February 2011 | €3.12 | €5.57 |
| January 2011 | €3.03 | €5.41 |
| December 2010 | €2.56 | €4.58 |
| November 2010 | €2.37 | €4.23 |
| October 2010 | €2.55 | €4.55 |
| September 2010 | €2.46 | €4.40 |
| August 2010 | €2.26 | €4.04 |
| July 2010 | €2.58 | €4.62 |
| June 2010 | €2.48 | €4.43 |
| May 2010 | €2.60 | €4.64 |
| April 2010 | €2.98 | €5.32 |
| March 2010 | €2.84 | €5.07 |
| February 2010 | €2.59 | €4.63 |
| January 2010 | €2.46 | €4.39 |
| December 2009 | €2.54 | €4.54 |
| November 2009 | €2.68 | €4.79 |
| October 2009 | €2.73 | €4.88 |
| September 2009 | €3.25 | €5.80 |
| August 2009 | €2.94 | €5.25 |
| July 2009 | €2.89 | €5.16 |
| June 2009 | €2.45 | €4.38 |
| May 2009 | €2.46 | €4.39 |
| April 2009 | €2.18 | €3.90 |
| March 2009 | €1.64 | €2.92 |
| February 2009 | €1.61 | €2.88 |
| January 2009 | €2.32 | €4.14 |
| December 2008 | €2.53 | €4.52 |
| November 2008 | €1.94 | €3.70 |
| October 2008 | €1.66 | €3.17 |
| September 2008 | €3.24 | €6.20 |
| August 2008 | €4.21 | €8.04 |
| July 2008 | €3.79 | €7.54 |
| June 2008 | €4.23 | €8.41 |
| May 2008 | €4.94 | €9.82 |
| April 2008 | €5.19 | €10.32 |
| March 2008 | €4.54 | €9.32 |
| February 2008 | €4.85 | €9.96 |
| January 2008 | €4.85 | €9.96 |
| December 2007 | €5.89 | €12.09 |
| November 2007 | €5.65 | €12.21 |
| October 2007 | €6.60 | €14.26 |
| September 2007 | €6.21 | €13.43 |
| August 2007 | €6.19 | €13.39 |
| July 2007 | €6.08 | €13.44 |
| June 2007 | €6.62 | €14.64 |
| May 2007 | €6.89 | €15.24 |
| April 2007 | €6.89 | €15.23 |
| March 2007 | €6.61 | €14.92 |
| February 2007 | €6.63 | €14.95 |
| January 2007 | €6.67 | €15.05 |
| December 2006 | €6.40 | €14.44 |
| November 2006 | €6.07 | €13.69 |
| October 2006 | €6.39 | €14.41 |
| September 2006 | €6.56 | €14.79 |
| August 2006 | €6.18 | €13.94 |
| July 2006 | €5.79 | €13.29 |
| June 2006 | €5.82 | €13.37 |
| May 2006 | €5.66 | €13 |
| April 2006 | €6.20 | €14.47 |
| March 2006 | €6.54 | €15.27 |
| February 2006 | €5.93 | €13.85 |
| January 2006 | €5.70 | €13.30 |
| December 2005 | €5.89 | €13.75 |
| November 2005 | €5.78 | €13.48 |
| October 2005 | €5.38 | €12.55 |
| September 2005 | €5.29 | €12.35 |
| August 2005 | €4.87 | €11.37 |
| July 2005 | €4.97 | €11.82 |
| June 2005 | €4.50 | €10.71 |
| May 2005 | €4.37 | €10.39 |
| April 2005 | €4.06 | €9.65 |
| March 2005 | €4.28 | €10.41 |
| February 2005 | €4.49 | €10.90 |
| January 2005 | €4.28 | €10.40 |
| December 2004 | €4.13 | €10.03 |
| November 2004 | €3.83 | €9.30 |
| October 2004 | €3.53 | €8.58 |
| September 2004 | €3.57 | €8.68 |
| August 2004 | €3.61 | €8.76 |
| July 2004 | €3.79 | €9.45 |
| June 2004 | €3.98 | €9.91 |
| May 2004 | €3.95 | €9.93 |
| April 2004 | €4.34 | €10.92 |
| March 2004 | €4.06 | €10.40 |
| February 2004 | €4.65 | €11.91 |
| January 2004 | €4.76 | €12.18 |
| December 2003 | €4.58 | €11.73 |
| November 2003 | €4.35 | €11.13 |
| October 2003 | €4.41 | €11.28 |
| September 2003 | €3.90 | €9.99 |
| August 2003 | €4.41 | €11.28 |
| July 2003 | €4.42 | €11.53 |
| June 2003 | €3.34 | €8.72 |
| May 2003 | €3.08 | €8.03 |
| April 2003 | €3.49 | €9.11 |
| March 2003 | €2.54 | €6.88 |
| February 2003 | €3.67 | €9.95 |
| January 2003 | €4.30 | €11.65 |
| December 2002 | €4.52 | €12.26 |
| November 2002 | €5.99 | €16.25 |
| October 2002 | €5.05 | €13.69 |
| September 2002 | €3.50 | €9.50 |
| August 2002 | €5.38 | €14.60 |
| July 2002 | €5.09 | €14.18 |
| June 2002 | €7.58 | €21.11 |
| May 2002 | €8.26 | €23 |
| April 2002 | €9.16 | €25.50 |
| March 2002 | €9.88 | €27.98 |
| February 2002 | €8.89 | €25.16 |
| January 2002 | €9.57 | €27.10 |
| December 2001 | €10.74 | €30.40 |
| November 2001 | €10.51 | €29.75 |
| October 2001 | €9.86 | €27.90 |
| September 2001 | €10.15 | €28.72 |
| August 2001 | €11.72 | €33.19 |
| July 2001 | €11.15 | €31.92 |
| June 2001 | €11.62 | €33.25 |
| May 2001 | €10.96 | €31.37 |
| April 2001 | €12.98 | €37.60 |
| March 2001 | €11.51 | €33.36 |
| February 2001 | €13.19 | €38.21 |
| January 2001 | €13.83 | €40.06 |
| December 2000 | €15.21 | €44.06 |
| November 2000 | €16.34 | €47.33 |
| October 2000 | €16.15 | €46.80 |
| September 2000 | €14.75 | €42.75 |
| August 2000 | €15.15 | €43.90 |
| July 2000 | €14.10 | €41.15 |
| June 2000 | €12.77 | €37.27 |
| May 2000 | €13.14 | €38.66 |
| April 2000 | €13.32 | €79.05 |
| March 2000 | €14.07 | €83.50 |
| February 2000 | €12.06 | €71.60 |
| January 2000 | €12.37 | €73.40 |
| December 1999 | €16.16 | €95.90 |
| November 1999 | €15.17 | €90 |
| October 1999 | €14.79 | €87.75 |
| September 1999 | €13.62 | €80.80 |
| August 1999 | €13.95 | €82.80 |
| July 1999 | €12.06 | €72.05 |
| June 1999 | €11.78 | €70.35 |
| May 1999 | €13.18 | €78.70 |
| April 1999 | €15.10 | €90.75 |
| March 1999 | €14.06 | €84.55 |
| February 1999 | €15.82 | €95.10 |
| January 1999 | €16.08 | €96.70 |
| December 1998 | €17.41 | €104.64 |
| November 1998 | €15.44 | €92.84 |
| October 1998 | €12.24 | €73.56 |
| September 1998 | €11.27 | €67.75 |
| August 1998 | €13.59 | €81.68 |
| July 1998 | €13.86 | €83.77 |
| June 1998 | €13.29 | €80.32 |
| May 1998 | €12.09 | €73.06 |
| April 1998 | €9.75 | €118.89 |
| March 1998 | €9.44 | €115.03 |
| February 1998 | €8.67 | €105.73 |
| January 1998 | €7.32 | €89.26 |
| December 1997 | €6.72 | €81.91 |
| November 1997 | €6.31 | €76.92 |
| October 1997 | €5.70 | €69.43 |
| September 1997 | €5.93 | €72.33 |
| August 1997 | €5.62 | €68.52 |
| July 1997 | €5.80 | €71.33 |
| June 1997 | €5.06 | €62.17 |
| May 1997 | €5.18 | €63.76 |
| April 1997 | €5.04 | €62.62 |
| March 1997 | €4.82 | €59.94 |
| February 1997 | €4.59 | €57.13 |
| January 1997 | €4.11 | €51.10 |
| December 1996 | €4.02 | €49.96 |
| November 1996 | €3.54 | €44.06 |
| October 1996 | €3.15 | €39.16 |
| September 1996 | €3.08 | €38.34 |
| August 1996 | €2.91 | €36.76 |
| July 1996 | €2.69 | €34.40 |
| June 1996 | €2.79 | €35.67 |
| May 1996 | €2.90 | €37.12 |
| April 1996 | €2.84 | €37.03 |
| March 1996 | €2.71 | €35.40 |
| February 1996 | €2.46 | €32.13 |
| January 1996 | €2.38 | €31.04 |
| December 1995 | €2.47 | €32.22 |
| November 1995 | €2.29 | €29.95 |
| October 1995 | €2.08 | €27.18 |
| September 1995 | €2.01 | €26.27 |
| August 1995 | €1.90 | €25.09 |
| July 1995 | €1.94 | €25.64 |
| June 1995 | €1.84 | €24.32 |
| May 1995 | €1.76 | €57.90 |
| April 1995 | €1.61 | €54.68 |
| March 1995 | €1.47 | €49.82 |
| February 1995 | €1.51 | €51.19 |
| January 1995 | €1.46 | €49.55 |
| December 1994 | €1.48 | €50.37 |
| November 1994 | €1.45 | €49.24 |
| October 1994 | €1.39 | €47.24 |
| September 1994 | €1.34 | €45.47 |
| August 1994 | €1.36 | €46.01 |
| July 1994 | €1.28 | €44.15 |
| June 1994 | €1.21 | €41.43 |
| May 1994 | €1.27 | €43.70 |
| April 1994 | €1.23 | €43.52 |
| March 1994 | €1.21 | €42.93 |
| February 1994 | €1.27 | €45.02 |
| January 1994 | €1.36 | €48.28 |
| December 1993 | €1.35 | €47.87 |
| November 1993 | €1.30 | €46.06 |
| October 1993 | €1.25 | €44.24 |
| September 1993 | €1.12 | €39.80 |
| August 1993 | €1.19 | €42.06 |
| July 1993 | €1.09 | €39.16 |
| June 1993 | €1.04 | €37.44 |
| May 1993 | €1.05 | €37.57 |
| April 1993 | €0.98 | €36.30 |
| March 1993 | €1.09 | €40.30 |
| February 1993 | €1.05 | €38.93 |
| January 1993 | €0.98 | €36.35 |
| December 1992 | €0.92 | €34.12 |
| November 1992 | €0.90 | €33.17 |
| October 1992 | €0.88 | €32.40 |
| September 1992 | €0.81 | €30 |
| August 1992 | €0.74 | €27.18 |
| July 1992 | €0.74 | €27.82 |
| June 1992 | €0.73 | €27.41 |
| May 1992 | €0.74 | €55.86 |
| April 1992 | €0.74 | €58.67 |
| March 1992 | €0.74 | €58.31 |
| February 1992 | €0.74 | €57.99 |
| January 1992 | €0.72 | €57.08 |
| December 1991 | €0.68 | €54.04 |
| November 1991 | €0.69 | €54.45 |
| October 1991 | €0.63 | €49.73 |
| September 1991 | €0.63 | €49.42 |
| August 1991 | €0.67 | €52.82 |
| July 1991 | €0.69 | €55.32 |
| June 1991 | €0.66 | €53.05 |
| May 1991 | €0.68 | €55.04 |
| April 1991 | €0.69 | €55.68 |
| March 1991 | €0.72 | €58.49 |
| February 1991 | €0.68 | €55.54 |
| January 1991 | €0.66 | €53.86 |
| December 1990 | €0.60 | €48.60 |
| November 1990 | €0.60 | €48.46 |
| October 1990 | €0.62 | €50.10 |
| September 1990 | €0.60 | €48.69 |
| August 1990 | €0.67 | €54 |
| July 1990 | €0.71 | €58.63 |
| June 1990 | €0.72 | €59.04 |
| May 1990 | €0.69 | €57.27 |
| April 1990 | €0.65 | €54.45 |
| March 1990 | €0.61 | €51.10 |
| February 1990 | €0.57 | €47.65 |
| January 1990 | €0.60 | €49.69 |
| December 1989 | €0.62 | €52.05 |
| November 1989 | €0.61 | €51.10 |
| October 1989 | €0.58 | €48.28 |
AGN.AS
Price: €6.40
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.07%
Payout Ratio: -45.71%
Payout Ratio Range:
Dividend Per Share: 0.32 EUR
Earnings Per Share: -0.09 EUR
P/E Ratio: -7.81
Exchange: AMS
Sector: Financial Services
Industry: Insurance - Diversified
Volume: 3.6 million
Market Capitalization: 10.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 5.22%
DGR5: 5.99%
DGR10: 1.98%