Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 311.50
-4.50 (-1.42%)
Last updated: Sep 10, 2025, 8:02 AM CET
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 312.70 | 316.00 | 312.70 | 316.00 | - | -0.57% | 3 |
| Sep 8, 2025 | 314.60 | 317.80 | 314.60 | 317.80 | - | -0.19% | 22 |
| Sep 5, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | - | -0.31% | 100 |
| Sep 4, 2025 | 319.40 | 319.40 | 319.40 | 319.40 | - | 0.35% | 100 |
| Sep 3, 2025 | 318.30 | 318.30 | 318.30 | 318.30 | - | 1.86% | 100 |
| Sep 2, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | - | 0.16% | 100 |
| Sep 1, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | - | -0.16% | 100 |
| Aug 29, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | - | -0.79% | 100 |
| Aug 28, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | - | -0.32% | 100 |
| Aug 27, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | - | -0.35% | 100 |
| Aug 26, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | - | -0.53% | - |
| Aug 25, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | - | -1.15% | - |
| Aug 22, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | - | 0.91% | 100 |
| Aug 21, 2025 | 319.60 | 319.60 | 319.60 | 319.60 | - | 0.19% | 100 |
| Aug 20, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | - | 2.21% | - |
| Aug 19, 2025 | 312.10 | 312.10 | 312.10 | 312.10 | - | -0.06% | 100 |
| Aug 18, 2025 | 312.30 | 312.30 | 312.30 | 312.30 | - | -0.41% | 100 |
| Aug 15, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | - | -0.63% | 100 |
| Aug 14, 2025 | 315.60 | 315.60 | 315.60 | 315.60 | - | 1.61% | 100 |
| Aug 13, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | - | -1.58% | 100 |
| Aug 12, 2025 | 315.60 | 315.60 | 315.60 | 315.60 | - | 1.02% | 100 |
| Aug 11, 2025 | 312.40 | 312.40 | 312.40 | 312.40 | - | 0.06% | 100 |
| Aug 8, 2025 | 312.20 | 312.20 | 312.20 | 312.20 | - | 0.71% | 100 |
| Aug 7, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | - | -0.26% | 100 |
| Aug 6, 2025 | 310.80 | 310.80 | 310.80 | 310.80 | - | 0.06% | 100 |
| Aug 5, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | - | 2.17% | 100 |
| Aug 4, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | - | -1.65% | 100 |
| Aug 1, 2025 | 309.10 | 309.10 | 309.10 | 309.10 | - | -0.03% | 100 |
| Jul 31, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | - | -0.58% | - |
| Jul 30, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | - | -1.92% | 100 |
| Jul 29, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | - | 0.32% | 100 |
| Jul 28, 2025 | 316.10 | 316.10 | 316.10 | 316.10 | - | 0.86% | 100 |
| Jul 25, 2025 | 302.00 | 313.40 | 302.00 | 313.40 | - | 3.74% | 100 |
| Jul 24, 2025 | 302.10 | 302.10 | 302.10 | 302.10 | - | 0.53% | - |
| Jul 23, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | - | 0.57% | 3 |
| Jul 22, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | - | -1.94% | 3 |
| Jul 21, 2025 | 304.70 | 304.70 | 304.70 | 304.70 | - | 0.23% | 3 |
| Jul 18, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | - | 0.10% | 3 |
| Jul 17, 2025 | 303.70 | 303.70 | 303.70 | 303.70 | - | 0.60% | 3 |
| Jul 16, 2025 | 301.90 | 301.90 | 301.90 | 301.90 | - | -1.44% | 3 |
| Jul 15, 2025 | 306.30 | 306.30 | 306.30 | 306.30 | - | 1.09% | 3 |
| Jul 14, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | - | -1.05% | 3 |
| Jul 11, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | - | 1.22% | 3 |
| Jul 10, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | - | 0.40% | 3 |
| Jul 9, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | - | 0.53% | - |
| Jul 8, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | - | -0.53% | 3 |
| Jul 7, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | - | 0.40% | 3 |
| Jul 4, 2025 | 300.10 | 300.10 | 300.10 | 300.10 | - | 1.15% | 40 |
| Jul 3, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | - | -1.56% | 40 |
| Jul 2, 2025 | 301.40 | 301.40 | 301.40 | 301.40 | - | 0.03% | - |