Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 294.40
-0.40 (-0.14%)
Last updated: Oct 22, 2025, 8:02 AM CET
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -0.14% | 5 |
| Oct 21, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -0.27% | 5 |
| Oct 20, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 1.51% | 5 |
| Oct 17, 2025 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | -4.18% | 5 |
| Oct 16, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | -1.59% | 5 |
| Oct 15, 2025 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | 1.61% | 5 |
| Oct 14, 2025 | 303.70 | 303.90 | 303.70 | 303.90 | 303.90 | -1.75% | 5 |
| Oct 13, 2025 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | -0.29% | 6 |
| Oct 10, 2025 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | -0.83% | 6 |
| Oct 9, 2025 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | -0.54% | 6 |
| Oct 8, 2025 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 1.03% | 6 |
| Oct 7, 2025 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 0.74% | - |
| Oct 6, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.85% | - |
| Oct 3, 2025 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | 0.33% | 23 |
| Oct 2, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | 1.26% | - |
| Oct 1, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | 0.27% | - |
| Sep 30, 2025 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -0.50% | - |
| Sep 29, 2025 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | 0.83% | - |
| Sep 26, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -0.03% | - |
| Sep 25, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 0.74% | 82 |
| Sep 24, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | -0.47% | - |
| Sep 23, 2025 | 298.40 | 299.10 | 298.40 | 299.10 | 299.10 | 0.47% | 6 |
| Sep 22, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | -1.10% | 15 |
| Sep 19, 2025 | 298.30 | 301.00 | 298.30 | 301.00 | 301.00 | -0.53% | 15 |
| Sep 18, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | 1.07% | 14 |
| Sep 17, 2025 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | -2.03% | 14 |
| Sep 16, 2025 | 307.40 | 307.40 | 305.60 | 305.60 | 305.60 | -3.20% | 14 |
| Sep 15, 2025 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | -0.03% | 3 |
| Sep 12, 2025 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | 1.94% | 3 |
| Sep 11, 2025 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | -0.55% | 3 |
| Sep 10, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -1.42% | 3 |
| Sep 9, 2025 | 312.70 | 316.00 | 312.70 | 316.00 | 316.00 | -0.57% | 3 |
| Sep 8, 2025 | 314.60 | 317.80 | 314.60 | 317.80 | 317.80 | -0.19% | 11 |
| Sep 5, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | -0.31% | 100 |
| Sep 4, 2025 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | 0.35% | 100 |
| Sep 3, 2025 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | 1.86% | 100 |
| Sep 2, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 0.16% | 100 |
| Sep 1, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.16% | 100 |
| Aug 29, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | -0.79% | 100 |
| Aug 28, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -0.32% | 100 |
| Aug 27, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.35% | 100 |
| Aug 26, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | -0.53% | 100 |
| Aug 25, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | -1.15% | 100 |
| Aug 22, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0.91% | 100 |
| Aug 21, 2025 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | 0.19% | 100 |
| Aug 20, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 2.21% | 100 |
| Aug 19, 2025 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | -0.06% | 100 |
| Aug 18, 2025 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | -0.41% | 100 |
| Aug 15, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | -0.63% | 100 |
| Aug 14, 2025 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | 1.61% | 100 |