Aon plc (FRA:4VK)
Germany
· Delayed Price · Currency is EUR 273.50
-1.90 (-0.69%)
Last updated: Apr 29, 2026, 8:02 AM CET
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | 1.03% | - |
| Apr 27, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -1.12% | - |
| Apr 24, 2026 | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | -0.79% | - |
| Apr 23, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | -2.25% | - |
| Apr 22, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | 0.32% | - |
| Apr 21, 2026 | 280.50 | 283.40 | 280.50 | 283.40 | 283.40 | 0.89% | 48 |
| Apr 20, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | -0.92% | - |
| Apr 17, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 2.46% | - |
| Apr 16, 2026 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 1.43% | - |
| Apr 15, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | -0.91% | - |
| Apr 14, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | 3.50% | - |
| Apr 13, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -4.01% | - |
| Apr 10, 2026 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | -1.60% | - |
| Apr 9, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 0.43% | - |
| Apr 8, 2026 | 279.80 | 280.40 | 279.80 | 280.40 | 280.40 | -0.18% | 60 |
| Apr 7, 2026 | 281.50 | 281.50 | 280.90 | 280.90 | 280.90 | 1.81% | 10 |
| Apr 2, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | -0.68% | - |
| Apr 1, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -0.82% | - |
| Mar 31, 2026 | 281.60 | 281.60 | 280.10 | 280.10 | 280.10 | 3.32% | 70 |
| Mar 30, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | -3.25% | - |
| Mar 27, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 1.23% | - |
| Mar 26, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -1.77% | - |
| Mar 25, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 0.46% | - |
| Mar 24, 2026 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | -0.53% | - |
| Mar 23, 2026 | 281.90 | 282.00 | 281.90 | 282.00 | 282.00 | 3.11% | 100 |
| Mar 20, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -1.19% | - |
| Mar 19, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -1.25% | - |
| Mar 18, 2026 | 278.70 | 280.30 | 278.70 | 280.30 | 280.30 | -1.02% | 37 |
| Mar 17, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 0.53% | - |
| Mar 16, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | 2.59% | - |
| Mar 13, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 1.18% | - |
| Mar 12, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -1.45% | - |
| Mar 11, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | -3.57% | - |
| Mar 10, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | -1.45% | - |
| Mar 9, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -0.21% | - |
| Mar 6, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | -0.72% | - |
| Mar 5, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 0.58% | - |
| Mar 4, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | 1.29% | - |
| Mar 3, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | 1.92% | - |
| Mar 2, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | 0.82% | - |
| Feb 27, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 2.23% | - |
| Feb 26, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.55% | - |
| Feb 25, 2026 | 269.30 | 274.80 | 269.30 | 274.80 | 274.80 | 3.08% | 32 |
| Feb 24, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | -2.52% | - |
| Feb 23, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -0.36% | - |
| Feb 20, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 0.73% | - |
| Feb 19, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.95% | - |
| Feb 18, 2026 | 274.00 | 275.10 | 274.00 | 275.10 | 275.10 | 1.70% | 5 |
| Feb 17, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 0.26% | - |
| Feb 16, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 1.28% | 10 |
| Feb 13, 2026 | 264.00 | 266.40 | 264.00 | 266.40 | 266.40 | 2.19% | 10 |
| Feb 12, 2026 | 260.10 | 260.70 | 260.10 | 260.70 | 260.70 | -1.88% | 38 |
| Feb 11, 2026 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | 2.11% | - |
| Feb 10, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | -9.37% | - |
| Feb 9, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | -1.07% | - |
| Feb 6, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -2.55% | - |
| Feb 5, 2026 | 295.60 | 297.80 | 295.60 | 297.80 | 297.80 | 2.13% | 5 |
| Feb 4, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | -1.02% | - |
| Feb 3, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | 0.92% | - |
| Feb 2, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 2.13% | - |
| Jan 30, 2026 | 285.40 | 285.80 | 285.40 | 285.80 | 285.17 | 3.44% | 40 |
| Jan 29, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 275.69 | 0.73% | - |
| Jan 28, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 273.70 | -3.28% | - |
| Jan 27, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 282.98 | -0.21% | - |
| Jan 26, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 283.58 | -0.18% | - |
| Jan 23, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.08 | 0.46% | - |
| Jan 22, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 282.78 | -1.73% | - |
| Jan 21, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 287.77 | -1.17% | - |
| Jan 20, 2026 | 292.80 | 292.80 | 291.80 | 291.80 | 291.16 | -0.51% | 20 |
| Jan 19, 2026 | 293.30 | 293.30 | 293.30 | 293.30 | 292.66 | -0.78% | - |
| Jan 16, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 294.95 | -0.17% | - |
| Jan 15, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 295.45 | 0.54% | - |
| Jan 14, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 293.85 | -1.57% | - |
| Jan 13, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 298.54 | 0.03% | - |
| Jan 12, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 298.44 | -0.57% | - |
| Jan 9, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.14 | 0.91% | - |
| Jan 8, 2026 | 298.10 | 298.10 | 298.10 | 298.10 | 297.45 | 0.17% | - |
| Jan 7, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 296.95 | -0.10% | - |
| Jan 6, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.25 | 1.88% | - |
| Jan 5, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 291.76 | -2.34% | - |
| Jan 2, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 298.74 | -0.73% | - |
| Dec 30, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | 300.94 | -0.03% | - |
| Dec 29, 2025 | 301.70 | 301.70 | 301.70 | 301.70 | 301.04 | 0.27% | - |
| Dec 23, 2025 | 300.90 | 300.90 | 300.90 | 300.90 | 300.24 | 1.21% | - |
| Dec 22, 2025 | 297.30 | 297.30 | 297.30 | 297.30 | 296.65 | -0.97% | - |
| Dec 19, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 299.54 | 0.67% | - |
| Dec 18, 2025 | 298.20 | 298.20 | 298.20 | 298.20 | 297.55 | -0.27% | - |
| Dec 17, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 298.34 | -0.33% | - |
| Dec 16, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 299.34 | - | - |
| Dec 15, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 299.34 | 1.59% | - |
| Dec 12, 2025 | 295.30 | 295.30 | 295.30 | 295.30 | 294.65 | 1.97% | - |
| Dec 11, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 288.96 | -2.23% | - |
| Dec 10, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 295.55 | 0.82% | - |
| Dec 9, 2025 | 293.80 | 293.80 | 293.80 | 293.80 | 293.16 | -0.20% | - |
| Dec 8, 2025 | 294.40 | 294.40 | 294.40 | 294.40 | 293.75 | -1.27% | - |
| Dec 5, 2025 | 296.90 | 299.90 | 296.90 | 298.20 | 297.55 | 1.39% | 27 |
| Dec 4, 2025 | 294.10 | 294.10 | 294.10 | 294.10 | 293.45 | -0.41% | - |
| Dec 3, 2025 | 295.30 | 295.30 | 295.30 | 295.30 | 294.65 | -1.93% | - |
| Dec 2, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | 300.44 | -0.63% | - |
| Dec 1, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 302.34 | -0.03% | - |