Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 300.80
-1.50 (-0.50%)
Last updated: Sep 30, 2025, 8:00 AM CET
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | 0.83% | 6 |
| Sep 26, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -0.03% | 6 |
| Sep 25, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 0.74% | 6 |
| Sep 24, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | -0.47% | 6 |
| 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 |
| Aug 13, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | -1.58% | 100 |
| Aug 12, 2025 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | 1.02% | 100 |
| Aug 11, 2025 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 0.06% | 100 |
| Aug 8, 2025 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | 0.71% | 100 |
| Aug 7, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.26% | 100 |
| Aug 6, 2025 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | 0.06% | 100 |
| Aug 5, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | 2.17% | - |
| Aug 4, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.65% | - |
| Aug 1, 2025 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | -0.03% | - |
| Jul 31, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | 308.46 | -0.58% | - |
| Jul 30, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 310.35 | -1.92% | - |
| Jul 29, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 316.44 | 0.32% | - |
| Jul 28, 2025 | 316.10 | 316.10 | 316.10 | 316.10 | 315.44 | 0.86% | - |
| Jul 25, 2025 | 302.00 | 313.40 | 302.00 | 313.40 | 312.75 | 3.74% | 100 |
| Jul 24, 2025 | 302.10 | 302.10 | 302.10 | 302.10 | 301.47 | 0.53% | - |
| Jul 23, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 299.88 | 0.57% | - |
| Jul 22, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | 298.18 | -1.94% | - |