Ares Management Corporation (ETR:0QN)
Germany · Delayed Price · Currency is EUR 114.25
-0.60 (-0.52%)
At close: Sep 11, 2026
ETR:0QN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 113.00 | 114.25 | 113.00 | 114.25 | 114.25 | -0.52% | - |
| Sep 10, 2026 | 116.00 | 117.25 | 114.35 | 114.85 | 114.85 | -0.30% | 150 |
| Sep 9, 2026 | 119.10 | 120.40 | 115.20 | 115.20 | 115.20 | -4.40% | - |
| Sep 8, 2026 | 119.05 | 120.50 | 118.80 | 120.50 | 120.50 | 0.33% | - |
| Sep 7, 2026 | 120.15 | 120.15 | 120.10 | 120.10 | 120.10 | -0.66% | 1 |
| Sep 4, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 1.30% | - |
| Sep 3, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | -0.21% | - |
| Sep 2, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -0.91% | - |
| Sep 1, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -1.63% | - |
| Aug 31, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -0.85% | - |
| Aug 28, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -0.56% | - |
| Aug 27, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 0.81% | - |
| Aug 26, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 3.09% | - |
| Aug 25, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -0.83% | - |
| Aug 24, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | -0.78% | - |
| Aug 21, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.70% | - |
| 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% | - |