Ares Management Corporation (FRA:0QN)
Germany · Delayed Price · Currency is EUR 133.32
+0.30 (0.23%)
Last updated: Dec 1, 2025, 8:04 AM CET
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | 0.23% | - |
| Nov 28, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | 0.30% | - |
| Nov 27, 2025 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | 0.73% | - |
| Nov 26, 2025 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | 1.64% | - |
| Nov 25, 2025 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | 1.14% | - |
| Nov 24, 2025 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | 2.73% | - |
| Nov 21, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | -1.70% | - |
| Nov 20, 2025 | 127.44 | 127.44 | 126.84 | 126.84 | 126.84 | 3.42% | 32 |
| Nov 19, 2025 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | 1.34% | - |
| Nov 18, 2025 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | -4.00% | - |
| Nov 17, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 0.05% | - |
| Nov 14, 2025 | 126.90 | 126.90 | 126.00 | 126.00 | 126.00 | -4.72% | 150 |
| Nov 13, 2025 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | -0.18% | - |
| Nov 12, 2025 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | 0.73% | - |
| Nov 11, 2025 | 132.04 | 132.04 | 131.52 | 131.52 | 131.52 | -1.23% | 168 |
| Nov 10, 2025 | 133.38 | 133.38 | 133.16 | 133.16 | 133.16 | 1.79% | 2 |
| Nov 7, 2025 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | -1.07% | - |
| Nov 6, 2025 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | -0.09% | - |
| Nov 5, 2025 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | -0.50% | - |
| Nov 4, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | 0.26% | - |
| Nov 3, 2025 | 128.42 | 132.68 | 128.42 | 132.68 | 132.68 | 4.29% | 100 |
| Oct 31, 2025 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | -1.17% | - |
| Oct 30, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | -0.53% | - |
| Oct 29, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -0.51% | - |
| Oct 28, 2025 | 128.78 | 130.06 | 128.78 | 130.06 | 130.06 | 0.65% | 129 |
| Oct 27, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | 1.25% | 50 |
| Oct 24, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | -1.09% | - |
| Oct 23, 2025 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | 0.08% | - |
| Oct 22, 2025 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | 2.77% | - |
| Oct 21, 2025 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | -0.99% | - |
| Oct 20, 2025 | 121.60 | 126.70 | 121.60 | 126.70 | 126.70 | 6.38% | 182 |
| Oct 17, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -7.67% | - |
| Oct 16, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.26% | - |
| Oct 15, 2025 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | 4.23% | - |
| Oct 14, 2025 | 122.42 | 123.44 | 122.42 | 123.44 | 123.44 | 0.59% | 50 |
| Oct 13, 2025 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | -3.37% | - |
| Oct 10, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.01% | - |
| Oct 9, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.69% | - |
| Oct 8, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | -0.17% | - |
| Oct 7, 2025 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | -1.75% | - |
| Oct 6, 2025 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | 1.29% | - |
| Oct 3, 2025 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | -2.95% | - |
| Oct 2, 2025 | 130.92 | 132.16 | 130.92 | 132.16 | 132.16 | -1.91% | 30 |
| Oct 1, 2025 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | -2.71% | - |
| Sep 30, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.36% | - |
| Sep 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.09% | - |
| Sep 26, 2025 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | -2.54% | - |
| Sep 25, 2025 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | -6.10% | - |
| Sep 24, 2025 | 152.96 | 152.96 | 152.02 | 152.02 | 152.02 | -0.93% | 30 |
| Sep 23, 2025 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | -0.97% | - |