Aon plc (ETR:4VK)
Germany · Delayed Price · Currency is EUR 330.60
+20.60 (6.65%)
At close: Jul 29, 2026
ETR:4VK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 22, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 276.40 | -0.79% | - |
| Jun 18, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 278.60 | -2.10% | - |
| Jun 17, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 284.59 | -0.21% | - |
| Jun 16, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.18 | -0.52% | - |
| Jun 15, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 286.68 | -1.14% | - |
| Jun 12, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 289.97 | -0.85% | - |
| Jun 11, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 292.47 | -0.27% | - |
| Jun 10, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.27 | 2.55% | - |
| Jun 9, 2026 | 286.60 | 286.60 | 286.60 | 286.60 | 285.98 | 1.54% | - |