Aon plc (ETR:4VK)
Germany · Delayed Price · Currency is EUR 244.30
-3.80 (-1.53%)
At close: Sep 24, 2026
ETR:4VK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 248.80 | 249.50 | 244.30 | 244.30 | 244.30 | -1.53% | 30 |
| Sep 23, 2026 | 251.60 | 251.60 | 248.10 | 248.10 | 248.10 | -0.16% | - |
| Sep 22, 2026 | 253.70 | 253.70 | 248.50 | 248.50 | 248.50 | -2.74% | - |
| Sep 21, 2026 | 258.90 | 258.90 | 255.50 | 255.50 | 255.50 | -1.20% | - |
| Sep 18, 2026 | 258.70 | 258.70 | 257.70 | 258.60 | 258.60 | -0.15% | 66 |
| Sep 17, 2026 | 262.80 | 263.10 | 259.00 | 259.00 | 259.00 | -0.88% | - |
| Sep 16, 2026 | 263.60 | 268.30 | 261.30 | 261.30 | 261.30 | -2.93% | 189 |
| Sep 15, 2026 | 271.70 | 271.70 | 269.20 | 269.20 | 269.20 | 0.45% | 158 |
| Sep 14, 2026 | 264.00 | 268.20 | 264.00 | 268.00 | 268.00 | 1.94% | 8 |
| Sep 11, 2026 | 264.30 | 267.60 | 262.90 | 262.90 | 262.90 | -0.42% | 19 |
| Sep 10, 2026 | 262.30 | 265.00 | 262.30 | 264.00 | 264.00 | -0.04% | 33 |
| Sep 9, 2026 | 271.80 | 273.30 | 264.10 | 264.10 | 264.10 | -3.75% | 29 |
| Sep 8, 2026 | 279.30 | 279.60 | 274.40 | 274.40 | 274.40 | -0.80% | 46 |
| Sep 7, 2026 | 277.00 | 277.00 | 276.60 | 276.60 | 276.60 | -0.43% | - |
| Sep 4, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -1.94% | - |
| Sep 3, 2026 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 0.07% | - |
| Sep 2, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 0.21% | - |
| Sep 1, 2026 | 280.30 | 282.50 | 280.30 | 282.50 | 282.50 | -0.74% | 39 |
| Aug 31, 2026 | 302.90 | 302.90 | 284.60 | 284.60 | 284.60 | -7.60% | 89 |
| Aug 28, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 2.33% | - |
| Aug 27, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.92% | - |
| Aug 26, 2026 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | -0.43% | - |
| Aug 25, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | -1.17% | - |
| Aug 24, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 1.61% | - |
| Aug 21, 2026 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | 0.10% | - |
| Aug 20, 2026 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 1.20% | - |
| Aug 19, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 0.07% | - |
| Aug 18, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | -9.15% | - |
| Jul 29, 2026 | 330.70 | 330.70 | 330.60 | 330.60 | 329.89 | 6.65% | 170 |
| Jul 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 309.33 | -2.05% | 5 |
| Jul 24, 2026 | 316.50 | 316.50 | 316.50 | 316.50 | 315.82 | 1.87% | - |
| Jul 23, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.03 | 0.16% | - |
| Jul 22, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 309.53 | -0.64% | - |
| Jul 21, 2026 | 312.20 | 312.20 | 312.20 | 312.20 | 311.53 | -2.07% | - |
| Jul 20, 2026 | 317.20 | 318.80 | 317.20 | 318.80 | 318.11 | -0.96% | 112 |
| Jul 17, 2026 | 321.90 | 321.90 | 321.90 | 321.90 | 321.21 | 1.00% | - |
| Jul 16, 2026 | 318.70 | 318.70 | 318.70 | 318.70 | 318.01 | 1.95% | - |
| Jul 15, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 311.93 | -1.29% | - |
| Jul 14, 2026 | 316.70 | 316.70 | 316.70 | 316.70 | 316.02 | -0.57% | - |
| Jul 13, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 317.81 | 2.48% | - |
| Jul 10, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 310.13 | - | - |
| Jul 9, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 310.13 | -1.68% | - |
| Jul 8, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 315.42 | 1.90% | - |
| Jul 6, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 309.53 | 7.71% | - |
| Jun 30, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.38 | 0.31% | - |
| Jun 29, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 286.48 | 1.56% | 34 |
| Jun 26, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.09 | -0.91% | - |
| Jun 25, 2026 | 285.30 | 285.30 | 285.30 | 285.30 | 284.68 | -0.66% | - |
| Jun 24, 2026 | 283.50 | 287.20 | 283.50 | 287.20 | 286.58 | 1.23% | 23 |
| Jun 23, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 283.09 | 2.42% | - |