Aon plc (ETR:4VK)
Germany · Delayed Price · Currency is EUR 296.80
+3.30 (1.12%)
At close: Nov 3, 2026
ETR:4VK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 296.90 | 296.90 | 296.40 | 296.80 | 296.80 | 1.12% | - |
| Nov 2, 2026 | 288.40 | 293.50 | 285.30 | 293.50 | 293.50 | 0.98% | 500 |
| Oct 30, 2026 | 287.20 | 291.40 | 287.20 | 291.40 | 290.67 | 2.43% | - |
| Oct 29, 2026 | 285.20 | 290.10 | 284.50 | 284.50 | 283.78 | -0.18% | 5 |
| Oct 28, 2026 | 270.90 | 285.00 | 270.90 | 285.00 | 284.28 | 7.79% | - |
| Oct 27, 2026 | 270.60 | 271.80 | 264.40 | 264.40 | 263.73 | -1.75% | 11 |
| Oct 26, 2026 | 270.20 | 270.40 | 269.10 | 269.10 | 268.42 | -0.77% | - |
| Oct 23, 2026 | 272.70 | 272.70 | 271.20 | 271.20 | 270.52 | -0.62% | 6 |
| Oct 22, 2026 | 261.80 | 272.90 | 261.80 | 272.90 | 272.21 | 3.61% | - |
| Oct 21, 2026 | 263.80 | 263.80 | 262.80 | 263.40 | 262.74 | 0.46% | - |
| Oct 20, 2026 | 258.60 | 262.20 | 258.60 | 262.20 | 261.54 | 1.71% | - |
| Oct 19, 2026 | 260.30 | 260.30 | 257.80 | 257.80 | 257.15 | 0.04% | - |
| Oct 16, 2026 | 255.60 | 257.70 | 255.60 | 257.70 | 257.05 | 0.59% | - |
| Oct 15, 2026 | 246.00 | 256.20 | 246.00 | 256.20 | 255.55 | 3.47% | - |
| Oct 14, 2026 | 245.80 | 247.60 | 245.80 | 247.60 | 246.98 | 0.32% | - |
| Oct 13, 2026 | 246.10 | 248.00 | 246.10 | 246.80 | 246.18 | 0.12% | 300 |
| Oct 12, 2026 | 245.10 | 246.50 | 243.40 | 246.50 | 245.88 | 0.04% | 74 |
| Oct 9, 2026 | 246.70 | 246.70 | 246.40 | 246.40 | 245.78 | 1.86% | - |
| Oct 8, 2026 | 241.00 | 242.40 | 241.00 | 241.90 | 241.29 | 0.08% | 9 |
| Oct 7, 2026 | 244.20 | 245.30 | 241.70 | 241.70 | 241.09 | -0.78% | - |
| Oct 6, 2026 | 242.80 | 243.60 | 241.50 | 243.60 | 242.99 | 0.66% | - |
| Oct 5, 2026 | 241.40 | 242.30 | 240.00 | 242.00 | 241.39 | 0.96% | 1 |
| Oct 2, 2026 | 245.30 | 246.00 | 239.70 | 239.70 | 239.10 | -2.40% | - |
| Oct 1, 2026 | 245.40 | 245.60 | 243.90 | 245.60 | 244.98 | 1.70% | 36 |
| Sep 30, 2026 | 243.10 | 243.20 | 241.50 | 241.50 | 240.89 | 0.42% | - |
| Sep 29, 2026 | 240.20 | 240.50 | 239.90 | 240.50 | 239.89 | 0.80% | 2 |
| Sep 28, 2026 | 244.40 | 246.40 | 238.60 | 238.60 | 238.00 | -2.85% | 10 |
| Sep 25, 2026 | 244.30 | 245.60 | 243.10 | 245.60 | 244.98 | 0.53% | 25 |
| Sep 24, 2026 | 248.80 | 249.50 | 244.30 | 244.30 | 243.68 | -1.53% | 30 |
| Sep 23, 2026 | 251.60 | 251.60 | 248.10 | 248.10 | 247.47 | -0.16% | - |
| Sep 22, 2026 | 253.70 | 253.70 | 248.50 | 248.50 | 247.87 | -2.74% | - |
| Sep 21, 2026 | 258.90 | 258.90 | 255.50 | 255.50 | 254.86 | -1.20% | - |
| Sep 18, 2026 | 258.70 | 258.70 | 257.70 | 258.60 | 257.95 | -0.15% | 66 |
| Sep 17, 2026 | 262.80 | 263.10 | 259.00 | 259.00 | 258.35 | -0.88% | - |
| Sep 16, 2026 | 263.60 | 268.30 | 261.30 | 261.30 | 260.64 | -2.93% | 189 |
| Sep 15, 2026 | 271.70 | 271.70 | 269.20 | 269.20 | 268.52 | 0.45% | 158 |
| Sep 14, 2026 | 264.00 | 268.20 | 264.00 | 268.00 | 267.32 | 1.94% | 8 |
| Sep 11, 2026 | 264.30 | 267.60 | 262.90 | 262.90 | 262.24 | -0.42% | 19 |
| Sep 10, 2026 | 262.30 | 265.00 | 262.30 | 264.00 | 263.33 | -0.04% | 33 |
| Sep 9, 2026 | 271.80 | 273.30 | 264.10 | 264.10 | 263.43 | -3.75% | 29 |
| Sep 8, 2026 | 279.30 | 279.60 | 274.40 | 274.40 | 273.71 | -0.80% | 46 |
| Sep 7, 2026 | 277.00 | 277.00 | 276.60 | 276.60 | 275.90 | -0.43% | - |
| Sep 4, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.10 | -1.94% | - |
| Sep 3, 2026 | 283.30 | 283.30 | 283.30 | 283.30 | 282.59 | 0.07% | - |
| Sep 2, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 282.39 | 0.21% | - |
| Sep 1, 2026 | 280.30 | 282.50 | 280.30 | 282.50 | 281.79 | -0.74% | 39 |
| Aug 31, 2026 | 302.90 | 302.90 | 284.60 | 284.60 | 283.88 | -7.60% | 89 |
| Aug 28, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.22 | 2.33% | - |
| Aug 27, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 300.24 | -0.92% | - |
| Aug 26, 2026 | 303.80 | 303.80 | 303.80 | 303.80 | 303.03 | -0.43% | - |