Ares Management Corporation (FRA:0QN)
Germany · Delayed Price · Currency is EUR 141.28
-1.60 (-1.12%)
Last updated: Dec 19, 2025, 8:02 AM CET
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | -1.12% | - |
| Dec 18, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | -2.78% | - |
| Dec 17, 2025 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | 0.96% | - |
| Dec 16, 2025 | 145.56 | 145.56 | 145.56 | 145.56 | 144.61 | -1.44% | - |
| Dec 15, 2025 | 147.68 | 147.68 | 147.68 | 147.68 | 146.71 | -1.53% | - |
| Dec 12, 2025 | 149.98 | 149.98 | 149.98 | 149.98 | 149.00 | -0.65% | - |
| Dec 11, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 149.97 | -0.83% | - |
| Dec 10, 2025 | 150.54 | 152.22 | 150.54 | 152.22 | 151.23 | 0.73% | 40 |
| Dec 9, 2025 | 149.26 | 151.12 | 149.26 | 151.12 | 150.13 | 7.71% | 150 |
| Dec 8, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 139.38 | -0.45% | - |
| Dec 5, 2025 | 139.24 | 140.94 | 139.24 | 140.94 | 140.02 | 1.78% | 100 |
| Dec 4, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 137.58 | 1.17% | - |
| Dec 3, 2025 | 136.88 | 136.88 | 136.88 | 136.88 | 135.99 | 0.13% | - |
| Dec 2, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 135.81 | 2.54% | - |
| Dec 1, 2025 | 133.32 | 133.32 | 133.32 | 133.32 | 132.45 | 0.23% | - |
| Nov 28, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 132.15 | 0.30% | - |
| Nov 27, 2025 | 132.62 | 132.62 | 132.62 | 132.62 | 131.75 | 0.73% | - |
| Nov 26, 2025 | 131.66 | 131.66 | 131.66 | 131.66 | 130.80 | 1.64% | - |
| Nov 25, 2025 | 129.54 | 129.54 | 129.54 | 129.54 | 128.69 | 1.14% | - |
| Nov 24, 2025 | 128.08 | 128.08 | 128.08 | 128.08 | 127.24 | 2.73% | - |
| Nov 21, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 123.87 | -1.70% | - |
| Nov 20, 2025 | 127.44 | 127.44 | 126.84 | 126.84 | 126.01 | 3.42% | 32 |
| Nov 19, 2025 | 122.64 | 122.64 | 122.64 | 122.64 | 121.84 | 1.34% | - |
| Nov 18, 2025 | 121.02 | 121.02 | 121.02 | 121.02 | 120.23 | -4.00% | - |
| Nov 17, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 125.24 | 0.05% | - |
| Nov 14, 2025 | 126.90 | 126.90 | 126.00 | 126.00 | 125.18 | -4.72% | 150 |
| Nov 13, 2025 | 132.24 | 132.24 | 132.24 | 132.24 | 131.38 | -0.18% | - |
| Nov 12, 2025 | 132.48 | 132.48 | 132.48 | 132.48 | 131.61 | 0.73% | - |
| Nov 11, 2025 | 132.04 | 132.04 | 131.52 | 131.52 | 130.66 | -1.23% | 168 |
| Nov 10, 2025 | 133.38 | 133.38 | 133.16 | 133.16 | 132.29 | 1.79% | 2 |
| Nov 7, 2025 | 130.82 | 130.82 | 130.82 | 130.82 | 129.97 | -1.07% | - |
| Nov 6, 2025 | 132.24 | 132.24 | 132.24 | 132.24 | 131.38 | -0.09% | - |
| Nov 5, 2025 | 132.36 | 132.36 | 132.36 | 132.36 | 131.50 | -0.50% | - |
| Nov 4, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 132.15 | 0.26% | - |
| Nov 3, 2025 | 128.42 | 132.68 | 128.42 | 132.68 | 131.81 | 4.29% | 100 |
| Oct 31, 2025 | 127.22 | 127.22 | 127.22 | 127.22 | 126.39 | -1.17% | - |
| Oct 30, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 127.88 | -0.53% | - |
| Oct 29, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 128.55 | -0.51% | - |
| Oct 28, 2025 | 128.78 | 130.06 | 128.78 | 130.06 | 129.21 | 0.65% | 129 |
| Oct 27, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 128.38 | 1.25% | 50 |
| Oct 24, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 126.79 | -1.09% | - |
| Oct 23, 2025 | 129.02 | 129.02 | 129.02 | 129.02 | 128.18 | 0.08% | - |
| Oct 22, 2025 | 128.92 | 128.92 | 128.92 | 128.92 | 128.08 | 2.77% | - |
| Oct 21, 2025 | 125.44 | 125.44 | 125.44 | 125.44 | 124.62 | -0.99% | - |
| Oct 20, 2025 | 121.60 | 126.70 | 121.60 | 126.70 | 125.87 | 6.38% | 182 |
| Oct 17, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 118.32 | -7.67% | - |
| Oct 16, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.16 | 0.26% | - |
| Oct 15, 2025 | 128.66 | 128.66 | 128.66 | 128.66 | 127.82 | 4.23% | - |
| Oct 14, 2025 | 122.42 | 123.44 | 122.42 | 123.44 | 122.63 | 0.59% | 50 |
| Oct 13, 2025 | 122.72 | 122.72 | 122.72 | 122.72 | 121.92 | -3.37% | - |