Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 303.00
-0.10 (-0.03%)
At close: Dec 1, 2025
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | -0.27% | - |
| Nov 13, 2025 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | 0.07% | - |
| Nov 12, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 0.70% | - |
| Nov 11, 2025 | 296.40 | 298.60 | 296.40 | 298.60 | 298.60 | 0.10% | 5 |
| Nov 10, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 1.64% | - |
| Nov 7, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | -0.71% | - |
| Nov 6, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | -0.91% | - |
| Nov 5, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 1.64% | - |
| Nov 4, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | -0.24% | - |
| Nov 3, 2025 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 2.98% | - |
| Oct 31, 2025 | 284.50 | 285.70 | 284.50 | 285.70 | 285.05 | 1.96% | 50 |
| Oct 30, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 279.57 | -1.06% | - |
| Oct 29, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 282.56 | -2.45% | - |
| Oct 28, 2025 | 288.30 | 290.30 | 288.30 | 290.30 | 289.64 | 0.31% | 62 |
| Oct 27, 2025 | 289.40 | 289.40 | 289.40 | 289.40 | 288.75 | -1.16% | - |
| Oct 24, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 292.14 | -0.51% | - |
| Oct 23, 2025 | 294.30 | 294.30 | 294.30 | 294.30 | 293.63 | -0.03% | - |
| Oct 22, 2025 | 294.40 | 294.40 | 294.40 | 294.40 | 293.73 | -0.14% | - |
| Oct 21, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.13 | -0.27% | - |
| Oct 20, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 294.93 | 1.51% | - |
| Oct 17, 2025 | 291.20 | 291.20 | 291.20 | 291.20 | 290.54 | -4.18% | - |
| Oct 16, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.21 | -1.59% | - |
| Oct 15, 2025 | 308.80 | 308.80 | 308.80 | 308.80 | 308.10 | 1.61% | - |
| Oct 14, 2025 | 303.70 | 303.90 | 303.70 | 303.90 | 303.21 | -1.75% | 5 |
| Oct 13, 2025 | 309.30 | 309.30 | 309.30 | 309.30 | 308.60 | -0.29% | - |
| Oct 10, 2025 | 310.20 | 310.20 | 310.20 | 310.20 | 309.50 | -0.83% | - |
| Oct 9, 2025 | 312.80 | 312.80 | 312.80 | 312.80 | 312.09 | -0.54% | - |
| Oct 8, 2025 | 314.50 | 314.50 | 314.50 | 314.50 | 313.79 | 1.03% | - |
| Oct 7, 2025 | 311.30 | 311.30 | 311.30 | 311.30 | 310.60 | 0.74% | - |
| Oct 6, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 308.30 | 0.85% | - |
| Oct 3, 2025 | 306.40 | 306.40 | 306.40 | 306.40 | 305.71 | 0.33% | - |
| Oct 2, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 304.71 | 1.26% | - |
| Oct 1, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | 300.92 | 0.27% | - |
| Sep 30, 2025 | 300.80 | 300.80 | 300.80 | 300.80 | 300.12 | -0.50% | - |
| Sep 29, 2025 | 302.30 | 302.30 | 302.30 | 302.30 | 301.62 | 0.83% | - |
| Sep 26, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.12 | -0.03% | - |
| Sep 25, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.22 | 0.74% | - |
| Sep 24, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.03 | -0.47% | - |
| Sep 23, 2025 | 298.40 | 299.10 | 298.40 | 299.10 | 298.42 | 0.47% | 6 |