Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 274.30
-9.30 (-3.28%)
Last updated: Jan 28, 2026, 8:02 AM CET
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 285.40 | 285.80 | 285.40 | 285.80 | 285.80 | 3.44% | 40 |
| Jan 29, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | 0.73% | - |
| Jan 28, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | -3.28% | - |
| Jan 27, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | -0.21% | - |
| Jan 26, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -0.18% | - |
| Jan 23, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 0.46% | - |
| Jan 22, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -1.73% | - |
| Jan 21, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -1.17% | - |
| Jan 20, 2026 | 292.80 | 292.80 | 291.80 | 291.80 | 291.80 | -0.51% | 20 |
| Jan 19, 2026 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | -0.78% | - |
| Jan 16, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | -0.17% | - |
| Jan 15, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | 0.54% | - |
| Jan 14, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -1.57% | - |
| Jan 13, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0.03% | - |
| Jan 12, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | -0.57% | - |
| Jan 9, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | 0.91% | - |
| Jan 8, 2026 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | 0.17% | - |
| Jan 7, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -0.10% | - |
| Jan 6, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | 1.88% | - |
| Jan 5, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | -2.34% | - |
| Jan 2, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | -0.73% | - |
| Dec 30, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | -0.03% | - |
| Dec 29, 2025 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | 0.27% | - |
| Dec 23, 2025 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | 1.21% | - |
| Dec 22, 2025 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | -0.97% | - |
| Dec 19, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 0.67% | - |
| Dec 18, 2025 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | -0.27% | - |
| Dec 17, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.33% | - |
| Dec 16, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 15, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.59% | - |
| Dec 12, 2025 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | 1.97% | - |
| Dec 11, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | -2.23% | - |
| Dec 10, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 0.82% | - |
| Dec 9, 2025 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | -0.20% | - |
| Dec 8, 2025 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -1.27% | - |
| Dec 5, 2025 | 296.90 | 299.90 | 296.90 | 298.20 | 298.20 | 1.39% | 27 |
| Dec 4, 2025 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | -0.41% | - |
| Dec 3, 2025 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | -1.93% | - |
| Dec 2, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -0.63% | - |
| Dec 1, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.03% | - |
| Nov 28, 2025 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 0.13% | - |
| Nov 27, 2025 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | 0.40% | - |
| Nov 26, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 1.28% | - |
| Nov 25, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | -0.57% | - |
| Nov 24, 2025 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 0.37% | - |
| Nov 21, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 0.27% | - |
| Nov 20, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -0.63% | - |
| Nov 19, 2025 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | -0.60% | - |
| Nov 18, 2025 | 300.30 | 301.20 | 300.30 | 301.20 | 301.20 | 0.33% | 29 |
| Nov 17, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 0.03% | - |