Ares Management Corporation (ETR:0QN)
Germany · Delayed Price · Currency is EUR 120.85
-3.05 (-2.46%)
At close: Aug 20, 2026
ETR:0QN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -2.46% | - |
| Aug 19, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 2.44% | - |
| Aug 18, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -4.35% | - |
| Aug 14, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 0.96% | 5 |
| Aug 13, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 2.54% | - |
| Aug 12, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 4.13% | - |
| Aug 10, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -2.09% | - |
| Aug 7, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.04% | - |
| Aug 6, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -0.58% | - |
| Aug 5, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 9.50% | - |
| Jul 31, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.04% | 60 |
| Jul 30, 2026 | 109.60 | 109.60 | 106.75 | 106.75 | 106.75 | -5.74% | 27 |
| Jul 28, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 7.19% | - |
| Jul 24, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - | 10 |
| Jul 23, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 0.52% | - |
| Jul 22, 2026 | 107.15 | 107.15 | 105.10 | 105.10 | 105.10 | -1.82% | 14 |
| Jul 21, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 0.28% | - |
| Jul 20, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -1.79% | - |
| Jul 17, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 3.52% | - |
| Jul 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.69% | - |
| Jul 13, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 0.09% | - |
| Jul 10, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 1.76% | - |
| Jul 9, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 1.75% | - |
| Jul 8, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -2.09% | - |
| Jul 7, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | -0.43% | - |
| Jul 6, 2026 | 104.70 | 105.70 | 104.70 | 105.70 | 105.70 | 4.34% | 4 |
| Jul 2, 2026 | 101.70 | 101.70 | 101.30 | 101.30 | 101.30 | 2.68% | 185 |
| Jul 1, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 1.77% | - |
| Jun 30, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -2.16% | - |
| Jun 26, 2026 | 98.36 | 99.08 | 98.36 | 99.08 | 99.08 | -0.82% | 3 |
| Jun 25, 2026 | 101.90 | 101.90 | 99.90 | 99.90 | 99.90 | -3.94% | 1 |
| Jun 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.42% | - |
| Jun 23, 2026 | 106.65 | 106.65 | 105.50 | 105.50 | 105.50 | -6.22% | 2 |
| Jun 22, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.88% | - |
| Jun 18, 2026 | 113.40 | 113.50 | 113.40 | 113.50 | 113.50 | -2.83% | 3 |
| Jun 17, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.13% | - |
| Jun 16, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 6.72% | - |
| Jun 11, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 109.59 | -1.51% | - |
| Jun 10, 2026 | 114.50 | 114.50 | 112.45 | 112.45 | 111.27 | 1.49% | 2 |
| Jun 9, 2026 | 111.95 | 113.35 | 110.80 | 110.80 | 109.64 | 0.54% | 3 |
| Jun 8, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 109.04 | 0.36% | - |
| Jun 5, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 108.65 | -2.62% | - |