Ares Management Corporation (FRA:0QN)
Germany · Delayed Price · Currency is EUR 121.65
+1.85 (1.54%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:0QN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | - | -0.04% | - |
| Aug 24, 2026 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 0.42% | - |
| Aug 21, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | -2.41% | - |
| Aug 20, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -1.21% | - |
| Aug 19, 2026 | 120.10 | 123.80 | 120.10 | 123.80 | 123.80 | 2.31% | 85 |
| Aug 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.22% | 155 |
| Aug 17, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -3.96% | - |
| Aug 14, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | 4.67% | - |
| Aug 13, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -0.32% | - |
| Aug 12, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -1.32% | - |
| Aug 11, 2026 | 118.70 | 125.15 | 118.70 | 125.15 | 125.15 | 5.97% | 18 |
| Aug 10, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -1.01% | - |
| Aug 7, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -1.16% | - |
| Aug 6, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -2.66% | - |
| Aug 5, 2026 | 123.20 | 124.00 | 123.20 | 124.00 | 124.00 | 3.12% | 150 |
| Aug 4, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 8.24% | - |
| Aug 3, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 3.83% | - |
| Jul 31, 2026 | 107.70 | 107.70 | 107.00 | 107.00 | 107.00 | -1.61% | 200 |
| Jul 30, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -2.38% | - |
| Jul 29, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.04% | - |
| Jul 28, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | -0.40% | - |
| Jul 27, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 5.37% | - |
| Jul 24, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 2.12% | - |
| Jul 23, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -1.09% | - |
| Jul 22, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -1.36% | - |
| Jul 21, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -2.61% | - |
| Jul 20, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 1.58% | - |
| Jul 17, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -0.69% | - |
| Jul 16, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 3.19% | - |
| Jul 15, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -0.28% | - |
| Jul 14, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -0.09% | - |
| Jul 13, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -0.09% | - |
| Jul 10, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 2.28% | - |
| Jul 9, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -1.67% | - |
| Jul 8, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -0.66% | - |
| Jul 7, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 3.33% | - |
| Jul 6, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 0.10% | - |
| Jul 3, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 2.83% | - |
| Jul 2, 2026 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 0.14% | - |
| Jul 1, 2026 | 96.78 | 99.20 | 96.78 | 99.20 | 99.20 | 5.17% | 25 |
| Jun 30, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | -1.05% | - |
| Jun 29, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | -2.38% | - |
| Jun 26, 2026 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | -5.11% | - |
| Jun 25, 2026 | 100.20 | 102.90 | 100.20 | 102.90 | 102.90 | -3.02% | 11 |
| Jun 24, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 1.58% | - |
| Jun 23, 2026 | 108.85 | 108.85 | 104.45 | 104.45 | 104.45 | -6.74% | 18 |
| Jun 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.18% | - |
| Jun 19, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -0.13% | - |
| Jun 18, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -3.57% | - |
| Jun 17, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 1.00% | - |