Ares Management Corporation (ETR:0QN)
Germany · Delayed Price · Currency is EUR 104.30
+2.65 (2.61%)
At close: Oct 2, 2026
ETR:0QN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 102.80 | 103.30 | 101.65 | 101.65 | 101.65 | -0.93% | 1 |
| Sep 30, 2026 | 105.00 | 105.00 | 102.60 | 102.60 | 102.60 | -1.82% | - |
| Sep 29, 2026 | 104.50 | 104.90 | 104.50 | 104.50 | 104.50 | 0.87% | - |
| Sep 28, 2026 | 106.90 | 107.10 | 103.60 | 103.60 | 103.60 | -1.75% | 4 |
| Sep 25, 2026 | 105.95 | 106.15 | 105.45 | 105.45 | 105.45 | 2.78% | - |
| Sep 24, 2026 | 105.65 | 106.10 | 102.60 | 102.60 | 102.60 | -4.38% | - |
| Sep 23, 2026 | 109.70 | 110.10 | 107.30 | 107.30 | 107.30 | -1.42% | 1 |
| Sep 22, 2026 | 110.75 | 110.75 | 108.65 | 108.85 | 108.85 | -1.72% | - |
| Sep 21, 2026 | 109.05 | 110.75 | 109.05 | 110.75 | 110.75 | 2.12% | 2 |
| Sep 18, 2026 | 109.30 | 109.30 | 108.45 | 108.45 | 108.45 | -1.81% | - |
| Sep 17, 2026 | 109.15 | 110.45 | 109.15 | 110.45 | 110.45 | -0.18% | 40 |
| Sep 16, 2026 | 110.85 | 110.95 | 110.65 | 110.65 | 110.65 | -2.24% | - |
| Sep 14, 2026 | 114.60 | 114.60 | 114.35 | 114.35 | 113.18 | 0.09% | - |
| Sep 11, 2026 | 113.00 | 114.25 | 113.00 | 114.25 | 113.08 | -0.52% | - |
| Sep 10, 2026 | 116.00 | 117.25 | 114.35 | 114.85 | 113.68 | -0.30% | 150 |
| Sep 9, 2026 | 119.10 | 120.40 | 115.20 | 115.20 | 114.02 | -4.40% | - |
| Sep 8, 2026 | 119.05 | 120.50 | 118.80 | 120.50 | 119.27 | 0.33% | - |
| Sep 7, 2026 | 120.15 | 120.15 | 120.10 | 120.10 | 118.87 | -0.66% | 1 |
| Sep 4, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 119.66 | 1.30% | - |
| Sep 3, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 118.13 | -0.21% | - |
| Sep 2, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 118.38 | -0.91% | - |
| Sep 1, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 119.47 | -1.63% | - |
| Aug 31, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 121.45 | -0.85% | - |
| Aug 28, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 122.48 | -0.56% | - |
| Aug 27, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 123.18 | 0.81% | - |
| Aug 26, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 122.19 | 3.09% | - |
| Aug 25, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 118.53 | -0.83% | - |
| Aug 24, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 119.52 | -0.78% | - |
| Aug 21, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 120.46 | 0.70% | - |
| Aug 20, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 119.61 | -2.46% | - |
| Aug 19, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 122.63 | 2.44% | - |
| Aug 18, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 119.71 | -4.35% | - |
| Aug 14, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 125.16 | 0.96% | 5 |
| Aug 13, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 123.97 | 2.54% | - |
| Aug 12, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 120.90 | 4.13% | - |
| Aug 10, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 116.10 | -2.09% | - |
| Aug 7, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 118.57 | 0.04% | - |
| Aug 6, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 118.53 | -0.58% | - |
| Aug 5, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 119.22 | 9.50% | - |
| Jul 31, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.88 | 3.04% | 60 |
| Jul 30, 2026 | 109.60 | 109.60 | 106.75 | 106.75 | 105.66 | -5.74% | 27 |
| Jul 28, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 112.09 | 7.19% | - |
| Jul 24, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 104.57 | - | 10 |
| Jul 23, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 104.57 | 0.52% | - |
| Jul 22, 2026 | 107.15 | 107.15 | 105.10 | 105.10 | 104.03 | -1.82% | 14 |
| Jul 21, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 105.96 | 0.28% | - |
| Jul 20, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 105.66 | -1.79% | - |
| Jul 17, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 107.59 | 3.52% | - |
| Jul 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.93 | -1.69% | - |
| Jul 13, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 105.71 | 0.09% | - |