Ares Management Corporation (FRA:0QN)
Germany · Delayed Price · Currency is EUR 109.10
+0.50 (0.46%)
At close: Sep 18, 2026
FRA:0QN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.46% | - |
| Sep 17, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.72% | - |
| Sep 16, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -2.11% | - |
| Sep 15, 2026 | 113.05 | 114.05 | 113.05 | 114.05 | 112.88 | 1.51% | 40 |
| Sep 14, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 111.20 | -0.18% | 18 |
| Sep 11, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 111.40 | -2.39% | - |
| Sep 10, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 114.12 | -2.86% | - |
| Sep 9, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 117.48 | -0.71% | - |
| Sep 8, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 118.32 | -0.37% | - |
| Sep 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.77 | -2.24% | - |
| Sep 4, 2026 | 121.25 | 122.75 | 121.25 | 122.75 | 121.49 | 3.89% | 50 |
| Sep 3, 2026 | 118.45 | 118.45 | 118.15 | 118.15 | 116.94 | -0.96% | 50 |
| Sep 2, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 118.08 | -2.97% | - |
| Sep 1, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 121.69 | 0.82% | - |
| Aug 31, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 120.70 | 0.33% | - |
| Aug 28, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 120.30 | -0.12% | - |
| Aug 27, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 120.45 | 0.04% | - |
| Aug 26, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 120.40 | 1.54% | - |
| Aug 25, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 118.57 | -0.04% | - |
| Aug 24, 2026 | 119.85 | 119.85 | 119.85 | 119.85 | 118.62 | 0.42% | - |
| Aug 21, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 118.13 | -2.41% | - |
| Aug 20, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 121.05 | -1.21% | - |
| Aug 19, 2026 | 120.10 | 123.80 | 120.10 | 123.80 | 122.53 | 2.31% | 85 |
| Aug 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.76 | -2.22% | 155 |
| Aug 17, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 122.48 | -3.96% | - |
| Aug 14, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 127.53 | 4.67% | - |
| Aug 13, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 121.84 | -0.32% | - |
| Aug 12, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 122.23 | -1.32% | - |
| Aug 11, 2026 | 118.70 | 125.15 | 118.70 | 125.15 | 123.87 | 5.97% | 18 |
| Aug 10, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 116.89 | -1.01% | - |
| Aug 7, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 118.08 | -1.16% | - |
| Aug 6, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 119.46 | -2.66% | - |
| Aug 5, 2026 | 123.20 | 124.00 | 123.20 | 124.00 | 122.73 | 3.12% | 150 |
| Aug 4, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 119.02 | 8.24% | - |
| Aug 3, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 109.96 | 3.83% | - |
| Jul 31, 2026 | 107.70 | 107.70 | 107.00 | 107.00 | 105.90 | -1.61% | 200 |
| Jul 30, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 107.63 | -2.38% | - |
| Jul 29, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 110.26 | 0.04% | - |
| Jul 28, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 110.21 | -0.40% | - |
| Jul 27, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 110.65 | 5.37% | - |
| Jul 24, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 105.01 | 2.12% | - |
| Jul 23, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 102.83 | -1.09% | - |
| Jul 22, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 103.97 | -1.36% | - |
| Jul 21, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 105.41 | -2.61% | - |
| Jul 20, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 108.23 | 1.58% | - |
| Jul 17, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 106.55 | -0.69% | - |
| Jul 16, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 107.29 | 3.19% | - |
| Jul 15, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 103.97 | -0.28% | - |
| Jul 14, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 104.27 | -0.09% | - |
| Jul 13, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 104.37 | -0.09% | - |