Ares Management Corporation (FRA:0QN)
Germany · Delayed Price · Currency is EUR 109.60
+7.30 (7.14%)
At close: Oct 23, 2026
FRA:0QN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 7.14% | - |
| Oct 22, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.06% | - |
| Oct 21, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 3.40% | - |
| Oct 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.55% | - |
| Oct 19, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -0.74% | - |
| Oct 16, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 1.63% | - |
| Oct 15, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | -3.04% | - |
| Oct 14, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -2.10% | - |
| Oct 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.53% | - |
| Oct 12, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | 0.97% | - |
| Oct 9, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 0.78% | - |
| Oct 8, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -1.68% | - |
| Oct 7, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0.29% | - |
| Oct 6, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -0.24% | - |
| Oct 5, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -1.00% | - |
| Oct 2, 2026 | 103.60 | 105.40 | 103.60 | 105.40 | 105.40 | 2.43% | 85 |
| Oct 1, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -0.10% | - |
| Sep 30, 2026 | 104.65 | 104.65 | 103.00 | 103.00 | 103.00 | -0.34% | 6 |
| Sep 29, 2026 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -2.73% | - |
| Sep 28, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0.95% | - |
| Sep 25, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | -0.38% | - |
| Sep 24, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -2.85% | - |
| Sep 23, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -1.18% | - |
| Sep 22, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 1.76% | - |
| Sep 21, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -0.87% | - |
| 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% | - |