Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 302.70
-4.20 (-1.37%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:4VK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | - | -1.37% | - |
| Aug 25, 2026 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 1.42% | - |
| Aug 24, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | 1.04% | - |
| Aug 21, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0.81% | - |
| Aug 20, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | 0.78% | - |
| Aug 19, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -1.31% | - |
| Aug 18, 2026 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | -2.26% | - |
| Aug 17, 2026 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | -0.78% | - |
| Aug 14, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1.18% | - |
| Aug 13, 2026 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | -1.01% | - |
| Aug 12, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | -0.10% | - |
| Aug 11, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | -0.26% | - |
| Aug 10, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | -0.96% | - |
| Aug 7, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | 0.45% | - |
| Aug 6, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | 0.78% | - |
| Aug 5, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | -0.48% | - |
| Aug 4, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | -0.55% | - |
| Aug 3, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -1.70% | - |
| Jul 31, 2026 | 317.10 | 317.10 | 317.10 | 317.10 | 316.39 | -3.29% | - |
| Jul 30, 2026 | 327.90 | 327.90 | 327.90 | 327.90 | 327.16 | 1.27% | - |
| Jul 29, 2026 | 333.10 | 333.10 | 323.80 | 323.80 | 323.07 | -0.18% | 160 |
| Jul 28, 2026 | 321.60 | 324.40 | 321.60 | 324.40 | 323.67 | 2.85% | 54 |
| Jul 27, 2026 | 315.40 | 315.40 | 315.40 | 315.40 | 314.69 | 1.38% | - |
| Jul 24, 2026 | 311.10 | 311.10 | 311.10 | 311.10 | 310.40 | 1.40% | - |
| Jul 23, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 306.11 | -2.14% | - |
| Jul 22, 2026 | 313.50 | 313.50 | 313.50 | 313.50 | 312.80 | -0.85% | - |
| Jul 21, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 315.49 | -0.35% | - |
| Jul 20, 2026 | 317.30 | 317.30 | 317.30 | 317.30 | 316.59 | -0.97% | - |
| Jul 17, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 319.68 | 3.96% | - |
| Jul 16, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 307.51 | -1.25% | - |
| Jul 15, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 311.40 | -0.92% | - |
| Jul 14, 2026 | 321.40 | 321.40 | 315.00 | 315.00 | 314.29 | 1.68% | 20 |
| Jul 13, 2026 | 311.70 | 311.70 | 309.80 | 309.80 | 309.10 | 0.13% | 30 |
| Jul 10, 2026 | 309.40 | 309.40 | 309.40 | 309.40 | 308.70 | -0.58% | - |
| Jul 9, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 310.50 | -0.70% | - |
| Jul 8, 2026 | 313.40 | 313.40 | 313.40 | 313.40 | 312.70 | 0.90% | - |
| Jul 7, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 309.90 | -0.03% | - |
| Jul 6, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.00 | - | - |
| Jul 3, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.00 | 3.43% | - |
| Jul 2, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 299.72 | 3.77% | - |
| Jul 1, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 288.85 | 0.28% | - |
| Jun 30, 2026 | 286.30 | 288.70 | 286.30 | 288.70 | 288.05 | -0.35% | 30 |
| Jun 29, 2026 | 287.10 | 289.70 | 287.10 | 289.70 | 289.05 | 4.66% | 11 |
| Jun 26, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.18 | -2.88% | - |
| Jun 25, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 284.36 | 1.53% | - |
| Jun 24, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.07 | 2.90% | - |
| Jun 23, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.19 | -1.20% | - |
| Jun 22, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 275.48 | -0.18% | - |
| Jun 19, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 275.98 | -4.02% | - |
| Jun 18, 2026 | 282.50 | 288.20 | 282.50 | 288.20 | 287.55 | 1.44% | 40 |