Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 264.30
-4.30 (-1.60%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:4VK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | - | 1.70% | - |
| May 12, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | -0.30% | - |
| May 11, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | -0.34% | - |
| May 8, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | 1.92% | - |
| May 7, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | -2.58% | - |
| May 6, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | -0.22% | - |
| May 5, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 1.44% | - |
| May 4, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -3.75% | - |
| Apr 30, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.10 | 0.48% | - |
| Apr 29, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 272.80 | -0.69% | - |
| Apr 28, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 274.70 | 1.03% | - |
| Apr 27, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 271.91 | -1.12% | - |
| Apr 24, 2026 | 275.70 | 275.70 | 275.70 | 275.70 | 275.00 | -0.79% | - |
| Apr 23, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.19 | -2.25% | - |
| Apr 22, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 283.58 | 0.32% | - |
| Apr 21, 2026 | 280.50 | 283.40 | 280.50 | 283.40 | 282.68 | 0.89% | 48 |
| Apr 20, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.19 | -0.92% | - |
| Apr 17, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 282.78 | 2.46% | - |
| Apr 16, 2026 | 276.70 | 276.70 | 276.70 | 276.70 | 276.00 | 1.43% | - |
| Apr 15, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.11 | -0.91% | - |
| Apr 14, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 274.60 | 3.50% | - |
| Apr 13, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.32 | -4.01% | - |
| Apr 10, 2026 | 277.10 | 277.10 | 277.10 | 277.10 | 276.40 | -1.60% | - |
| Apr 9, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 280.88 | 0.43% | - |
| Apr 8, 2026 | 279.80 | 280.40 | 279.80 | 280.40 | 279.69 | -0.18% | 60 |
| Apr 7, 2026 | 281.50 | 281.50 | 280.90 | 280.90 | 280.19 | 1.81% | 10 |
| Apr 2, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.20 | -0.68% | - |
| Apr 1, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.09 | -0.82% | - |
| Mar 31, 2026 | 281.60 | 281.60 | 280.10 | 280.10 | 279.39 | 3.32% | 70 |
| Mar 30, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 270.41 | -3.25% | - |
| Mar 27, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 279.49 | 1.23% | - |
| Mar 26, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.10 | -1.77% | - |
| Mar 25, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.08 | 0.46% | - |
| Mar 24, 2026 | 280.50 | 280.50 | 280.50 | 280.50 | 279.79 | -0.53% | - |
| Mar 23, 2026 | 281.90 | 282.00 | 281.90 | 282.00 | 281.28 | 3.11% | 100 |
| Mar 20, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 272.80 | -1.19% | - |
| Mar 19, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.10 | -1.25% | - |
| Mar 18, 2026 | 278.70 | 280.30 | 278.70 | 280.30 | 279.59 | -1.02% | 37 |
| Mar 17, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 282.48 | 0.53% | - |
| Mar 16, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 280.98 | 2.59% | - |
| Mar 13, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 273.90 | 1.18% | - |
| Mar 12, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 270.71 | -1.45% | - |
| Mar 11, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 274.70 | -3.57% | - |
| Mar 10, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 284.87 | -1.45% | - |
| Mar 9, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.06 | -0.21% | - |
| Mar 6, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 289.66 | -0.72% | - |
| Mar 5, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 291.76 | 0.58% | - |
| Mar 4, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.06 | 1.29% | - |
| Mar 3, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 286.37 | 1.92% | - |
| Mar 2, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 280.98 | 0.82% | - |