Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 320.40
+12.20 (3.96%)
At close: Jul 17, 2026
FRA:4VK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 3.96% | - |
| Jul 16, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | -1.25% | - |
| Jul 15, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | -0.92% | - |
| Jul 14, 2026 | 321.40 | 321.40 | 315.00 | 315.00 | 315.00 | 1.68% | 20 |
| Jul 13, 2026 | 311.70 | 311.70 | 309.80 | 309.80 | 309.80 | 0.13% | 30 |
| Jul 10, 2026 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | -0.58% | - |
| Jul 9, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | -0.70% | - |
| Jul 8, 2026 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | 0.90% | - |
| Jul 7, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | -0.03% | - |
| Jul 6, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | - | - |
| Jul 3, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | 3.43% | - |
| Jul 2, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | 3.77% | - |
| Jul 1, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.28% | - |
| Jun 30, 2026 | 286.30 | 288.70 | 286.30 | 288.70 | 288.70 | -0.35% | 30 |
| Jun 29, 2026 | 287.10 | 289.70 | 287.10 | 289.70 | 289.70 | 4.66% | 11 |
| Jun 26, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -2.88% | - |
| Jun 25, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1.53% | - |
| Jun 24, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 2.90% | - |
| Jun 23, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | -1.20% | - |
| Jun 22, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | -0.18% | - |
| Jun 19, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -4.02% | - |
| Jun 18, 2026 | 282.50 | 288.20 | 282.50 | 288.20 | 288.20 | 1.44% | 40 |
| Jun 17, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 1.57% | - |
| Jun 16, 2026 | 283.20 | 283.20 | 279.70 | 279.70 | 279.70 | -2.78% | 125 |
| Jun 15, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | -0.24% | - |
| Jun 12, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -0.55% | - |
| Jun 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.58% | - |
| Jun 10, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 1.60% | - |
| Jun 9, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -0.21% | - |
| Jun 8, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 1.99% | - |
| Jun 5, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 2.03% | - |
| Jun 4, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.62% | - |
| Jun 3, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | -0.62% | - |
| Jun 2, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.52% | - |
| Jun 1, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | -0.81% | - |
| May 29, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | -0.48% | - |
| May 28, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0.07% | - |
| May 27, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | -1.87% | - |
| May 26, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | -0.07% | - |
| May 25, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 0.25% | - |
| May 22, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | -0.11% | - |
| May 21, 2026 | 275.00 | 278.20 | 275.00 | 278.20 | 278.20 | -0.82% | 7 |
| May 20, 2026 | 277.90 | 280.50 | 277.90 | 280.50 | 280.50 | 0.43% | 70 |
| May 19, 2026 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | 3.10% | - |
| May 18, 2026 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | 0.04% | - |
| May 15, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 2.46% | - |
| May 14, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | -1.60% | - |
| May 13, 2026 | 268.60 | 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% | - |