Ares Management Corporation (FRA:0QN)
Germany
· Delayed Price · Currency is EUR 140.94
+2.46 (1.78%)
Last updated: Dec 5, 2025, 2:10 PM CET
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.24 | 140.94 | 139.24 | 140.94 | 140.94 | 1.78% | 100 |
| Dec 4, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | 1.17% | - |
| Dec 3, 2025 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | 0.13% | - |
| Dec 2, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 2.54% | - |
| Dec 1, 2025 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | 0.23% | - |
| Nov 28, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | 0.30% | - |
| Nov 27, 2025 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | 0.73% | - |
| Nov 26, 2025 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | 1.64% | - |
| Nov 25, 2025 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | 1.14% | - |
| Nov 24, 2025 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | 2.73% | - |
| Nov 21, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | -1.70% | - |
| Nov 20, 2025 | 127.44 | 127.44 | 126.84 | 126.84 | 126.84 | 3.42% | 32 |
| Nov 19, 2025 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | 1.34% | - |
| Nov 18, 2025 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | -4.00% | - |
| Nov 17, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 0.05% | - |
| Nov 14, 2025 | 126.90 | 126.90 | 126.00 | 126.00 | 126.00 | -4.72% | 150 |
| Nov 13, 2025 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | -0.18% | - |
| Nov 12, 2025 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | 0.73% | - |
| Nov 11, 2025 | 132.04 | 132.04 | 131.52 | 131.52 | 131.52 | -1.23% | 168 |
| Nov 10, 2025 | 133.38 | 133.38 | 133.16 | 133.16 | 133.16 | 1.79% | 2 |
| Nov 7, 2025 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | -1.07% | - |
| Nov 6, 2025 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | -0.09% | - |
| Nov 5, 2025 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | -0.50% | - |
| Nov 4, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | 0.26% | - |
| Nov 3, 2025 | 128.42 | 132.68 | 128.42 | 132.68 | 132.68 | 4.29% | 100 |
| Oct 31, 2025 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | -1.17% | - |
| Oct 30, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | -0.53% | - |
| Oct 29, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -0.51% | - |
| Oct 28, 2025 | 128.78 | 130.06 | 128.78 | 130.06 | 130.06 | 0.65% | 129 |
| Oct 27, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | 1.25% | 50 |
| Oct 24, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | -1.09% | - |
| Oct 23, 2025 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | 0.08% | - |
| Oct 22, 2025 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | 2.77% | - |
| Oct 21, 2025 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | -0.99% | - |
| Oct 20, 2025 | 121.60 | 126.70 | 121.60 | 126.70 | 126.70 | 6.38% | 182 |
| Oct 17, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -7.67% | - |
| Oct 16, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.26% | - |
| Oct 15, 2025 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | 4.23% | - |
| Oct 14, 2025 | 122.42 | 123.44 | 122.42 | 123.44 | 123.44 | 0.59% | 50 |
| Oct 13, 2025 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | -3.37% | - |
| Oct 10, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.01% | - |
| Oct 9, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.69% | - |
| Oct 8, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | -0.17% | - |
| Oct 7, 2025 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | -1.75% | - |
| Oct 6, 2025 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | 1.29% | - |
| Oct 3, 2025 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | -2.95% | - |
| Oct 2, 2025 | 130.92 | 132.16 | 130.92 | 132.16 | 132.16 | -1.91% | 30 |
| Oct 1, 2025 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | -2.71% | - |
| Sep 30, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.36% | - |
| Sep 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.09% | - |
| Sep 26, 2025 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | -2.54% | - |
| Sep 25, 2025 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | -6.10% | - |
| Sep 24, 2025 | 152.96 | 152.96 | 152.02 | 152.02 | 152.02 | -0.93% | 30 |
| Sep 23, 2025 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | -0.97% | - |
| Sep 22, 2025 | 154.94 | 154.94 | 154.94 | 154.94 | 154.94 | -0.08% | - |
| Sep 19, 2025 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | 2.05% | - |
| Sep 18, 2025 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | 1.43% | - |
| Sep 17, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -1.11% | - |
| Sep 16, 2025 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | -2.48% | - |
| Sep 15, 2025 | 155.34 | 155.34 | 155.34 | 155.34 | 154.39 | -0.87% | - |
| Sep 12, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 155.74 | 2.89% | - |
| Sep 11, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 151.37 | 1.98% | - |
| Sep 10, 2025 | 149.34 | 149.34 | 149.34 | 149.34 | 148.42 | 0.20% | - |
| Sep 9, 2025 | 149.04 | 149.04 | 149.04 | 149.04 | 148.13 | -1.27% | - |
| Sep 8, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 150.03 | -2.01% | - |
| Sep 5, 2025 | 154.06 | 154.06 | 154.06 | 154.06 | 153.12 | 1.99% | - |
| Sep 4, 2025 | 151.06 | 151.06 | 151.06 | 151.06 | 150.13 | -1.73% | - |
| Sep 3, 2025 | 153.72 | 153.72 | 153.72 | 153.72 | 152.78 | 1.04% | - |
| Sep 2, 2025 | 152.14 | 152.14 | 152.14 | 152.14 | 151.21 | 0.13% | - |
| Sep 1, 2025 | 151.94 | 151.94 | 151.94 | 151.94 | 151.01 | -1.07% | - |
| Aug 29, 2025 | 153.58 | 153.58 | 153.58 | 153.58 | 152.64 | 0.26% | - |
| Aug 28, 2025 | 153.18 | 153.18 | 153.18 | 153.18 | 152.24 | -0.12% | - |
| Aug 27, 2025 | 153.36 | 153.36 | 153.36 | 153.36 | 152.42 | 0.68% | - |
| Aug 26, 2025 | 152.32 | 152.32 | 152.32 | 152.32 | 151.39 | -0.90% | - |
| Aug 25, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 152.76 | 0.47% | - |
| Aug 22, 2025 | 152.98 | 152.98 | 152.98 | 152.98 | 152.04 | 0.10% | - |
| Aug 21, 2025 | 152.82 | 152.82 | 152.82 | 152.82 | 151.88 | -0.73% | - |
| Aug 20, 2025 | 153.94 | 153.94 | 153.94 | 153.94 | 153.00 | -3.64% | - |
| Aug 19, 2025 | 161.20 | 161.20 | 159.76 | 159.76 | 158.78 | -0.06% | 63 |
| Aug 18, 2025 | 159.86 | 159.86 | 159.86 | 159.86 | 158.88 | -1.93% | - |
| Aug 15, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.00 | 0.51% | - |
| Aug 14, 2025 | 162.18 | 162.18 | 162.18 | 162.18 | 161.19 | -1.13% | - |
| Aug 13, 2025 | 164.04 | 164.04 | 164.04 | 164.04 | 163.03 | 2.54% | - |
| Aug 12, 2025 | 159.98 | 159.98 | 159.98 | 159.98 | 159.00 | -0.57% | - |
| Aug 11, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 159.91 | 0.64% | - |
| Aug 8, 2025 | 159.88 | 159.88 | 159.88 | 159.88 | 158.90 | -1.32% | - |
| Aug 7, 2025 | 162.02 | 162.02 | 162.02 | 162.02 | 161.03 | -0.20% | - |
| Aug 6, 2025 | 162.34 | 162.34 | 162.34 | 162.34 | 161.34 | -0.39% | - |
| Aug 5, 2025 | 162.98 | 162.98 | 162.98 | 162.98 | 161.98 | 3.11% | - |
| Aug 4, 2025 | 158.06 | 158.06 | 158.06 | 158.06 | 157.09 | -1.87% | - |
| Aug 1, 2025 | 161.08 | 161.08 | 161.08 | 161.08 | 160.09 | -2.33% | - |
| Jul 31, 2025 | 164.94 | 164.94 | 164.92 | 164.92 | 163.91 | 1.56% | 12 |
| Jul 30, 2025 | 162.38 | 162.38 | 162.38 | 162.38 | 161.38 | 0.57% | - |
| Jul 29, 2025 | 161.46 | 161.46 | 161.46 | 161.46 | 160.47 | 1.56% | - |
| Jul 28, 2025 | 158.98 | 158.98 | 158.98 | 158.98 | 158.01 | 2.61% | - |
| Jul 25, 2025 | 154.94 | 154.94 | 154.94 | 154.94 | 153.99 | 1.45% | - |
| Jul 24, 2025 | 152.72 | 152.72 | 152.72 | 152.72 | 151.78 | 0.61% | - |
| Jul 23, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 150.87 | -0.20% | - |
| Jul 22, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 151.17 | -3.02% | - |
| Jul 21, 2025 | 156.84 | 156.84 | 156.84 | 156.84 | 155.88 | -0.71% | - |