Aon plc (FRA:4VK)
Germany
· Delayed Price · Currency is EUR 294.10
-1.20 (-0.41%)
Last updated: Dec 4, 2025, 8:04 AM CET
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 296.90 | 299.90 | 296.90 | 298.20 | 298.20 | 1.39% | 27 |
| Dec 4, 2025 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | -0.41% | - |
| Dec 3, 2025 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | -1.93% | - |
| Dec 2, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -0.63% | - |
| 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 |
| Sep 22, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.03 | -1.10% | - |
| Sep 19, 2025 | 298.30 | 301.00 | 298.30 | 301.00 | 300.32 | -0.53% | 15 |
| Sep 18, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 301.92 | 1.07% | - |
| Sep 17, 2025 | 299.40 | 299.40 | 299.40 | 299.40 | 298.72 | -2.03% | - |
| Sep 16, 2025 | 307.40 | 307.40 | 305.60 | 305.60 | 304.91 | -3.20% | 14 |
| Sep 15, 2025 | 315.70 | 315.70 | 315.70 | 315.70 | 314.99 | -0.03% | - |
| Sep 12, 2025 | 315.80 | 315.80 | 315.80 | 315.80 | 315.09 | 1.94% | - |
| Sep 11, 2025 | 309.80 | 309.80 | 309.80 | 309.80 | 309.10 | -0.55% | - |
| Sep 10, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 310.80 | -1.42% | - |
| Sep 9, 2025 | 312.70 | 316.00 | 312.70 | 316.00 | 315.29 | -0.57% | 3 |
| Sep 8, 2025 | 314.60 | 317.80 | 314.60 | 317.80 | 317.08 | -0.19% | 11 |
| Sep 5, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | 317.68 | -0.31% | - |
| Sep 4, 2025 | 319.40 | 319.40 | 319.40 | 319.40 | 318.68 | 0.35% | - |
| Sep 3, 2025 | 318.30 | 318.30 | 318.30 | 318.30 | 317.58 | 1.86% | - |
| Sep 2, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 311.79 | 0.16% | - |
| Sep 1, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 311.29 | -0.16% | - |
| Aug 29, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 311.79 | -0.79% | - |
| Aug 28, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 314.29 | -0.32% | - |
| Aug 27, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.29 | -0.35% | - |
| Aug 26, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 316.38 | -0.53% | - |
| Aug 25, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.08 | -1.15% | - |
| Aug 22, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 321.77 | 0.91% | - |
| Aug 21, 2025 | 319.60 | 319.60 | 319.60 | 319.60 | 318.88 | 0.19% | - |
| Aug 20, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 318.28 | 2.21% | - |
| Aug 19, 2025 | 312.10 | 312.10 | 312.10 | 312.10 | 311.39 | -0.06% | - |
| Aug 18, 2025 | 312.30 | 312.30 | 312.30 | 312.30 | 311.59 | -0.41% | - |
| Aug 15, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 312.89 | -0.63% | - |
| Aug 14, 2025 | 315.60 | 315.60 | 315.60 | 315.60 | 314.89 | 1.61% | - |
| Aug 13, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | 309.90 | -1.58% | - |
| Aug 12, 2025 | 315.60 | 315.60 | 315.60 | 315.60 | 314.89 | 1.02% | - |
| Aug 11, 2025 | 312.40 | 312.40 | 312.40 | 312.40 | 311.69 | 0.06% | - |
| Aug 8, 2025 | 312.20 | 312.20 | 312.20 | 312.20 | 311.49 | 0.71% | - |
| Aug 7, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 309.30 | -0.26% | - |
| Aug 6, 2025 | 310.80 | 310.80 | 310.80 | 310.80 | 310.10 | 0.06% | - |
| Aug 5, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | 309.90 | 2.17% | - |
| Aug 4, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 303.31 | -1.65% | - |
| Aug 1, 2025 | 309.10 | 309.10 | 309.10 | 309.10 | 308.40 | -0.03% | - |
| Jul 31, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | 307.85 | -0.58% | - |
| Jul 30, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 309.64 | -1.92% | - |
| Jul 29, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 315.72 | 0.32% | - |
| Jul 28, 2025 | 316.10 | 316.10 | 316.10 | 316.10 | 314.72 | 0.86% | - |
| Jul 25, 2025 | 302.00 | 313.40 | 302.00 | 313.40 | 312.03 | 3.74% | 100 |
| Jul 24, 2025 | 302.10 | 302.10 | 302.10 | 302.10 | 300.78 | 0.53% | - |
| Jul 23, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 299.19 | 0.57% | - |
| Jul 22, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | 297.50 | -1.94% | - |
| Jul 21, 2025 | 304.70 | 304.70 | 304.70 | 304.70 | 303.37 | 0.23% | - |