Aon plc (1AON) Price History
Daily open, high, low, close and volume for Aon plc (1AON) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €241.10 | €241.10 | €241.10 | €241.10 | 0 |
| 2026-10-07 | €241.10 | €241.10 | €241.10 | €241.10 | 0 |
| 2026-10-06 | €241.10 | €241.10 | €241.10 | €241.10 | 0 |
| 2026-10-05 | €246.30 | €246.30 | €246.30 | €241.10 | 8 |
| 2026-10-02 | €239.00 | €239.00 | €239.00 | €239.70 | 3 |
| 2026-10-01 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-30 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-29 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-28 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-25 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-24 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-23 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-22 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-21 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-18 | €259.30 | €259.30 | €259.30 | €259.30 | 0 |
| 2026-09-17 | €260.00 | €260.00 | €260.00 | €259.30 | 5 |
| 2026-09-16 | €268.30 | €268.30 | €268.30 | €268.30 | 0 |
| 2026-09-15 | €283.70 | €283.70 | €282.70 | €268.30 | 6 |
| 2026-09-14 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-09-11 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-09-10 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-09-09 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-09-08 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-09-07 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-09-04 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-09-03 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-09-02 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-09-01 | €284.80 | €284.80 | €284.80 | €284.80 | 0 |
| 2026-08-31 | €293.20 | €293.20 | €293.20 | €284.80 | 10 |
| 2026-08-28 | €300.80 | €300.80 | €300.80 | €300.80 | 0 |
| 2026-08-27 | €303.90 | €303.90 | €303.90 | €300.80 | 5 |
| 2026-08-26 | €300.10 | €300.10 | €300.10 | €300.10 | 0 |
| 2026-08-25 | €300.10 | €300.10 | €300.10 | €300.10 | 0 |
| 2026-08-24 | €300.10 | €300.10 | €300.10 | €300.10 | 0 |
| 2026-08-21 | €300.10 | €300.10 | €300.10 | €300.10 | 0 |
| 2026-08-20 | €300.10 | €300.10 | €300.10 | €300.10 | 0 |
| 2026-08-19 | €300.10 | €300.10 | €300.10 | €300.10 | 0 |
| 2026-08-18 | €299.50 | €299.50 | €299.50 | €300.10 | 10 |
| 2026-08-17 | €305.80 | €305.80 | €305.80 | €305.80 | 0 |
| 2026-08-14 | €305.80 | €305.80 | €305.80 | €305.80 | 0 |
| 2026-08-13 | €305.80 | €305.80 | €305.80 | €305.80 | 0 |
| 2026-08-12 | €308.90 | €308.90 | €308.90 | €305.80 | 10 |
| 2026-08-11 | €309.30 | €309.30 | €309.30 | €309.30 | 0 |
| 2026-08-10 | €309.30 | €309.30 | €309.30 | €309.30 | 0 |
| 2026-08-07 | €312.90 | €312.90 | €312.90 | €309.30 | 5 |
| 2026-08-06 | €309.90 | €309.90 | €309.90 | €309.90 | 0 |
| 2026-08-05 | €312.80 | €312.80 | €312.80 | €309.90 | 5 |
| 2026-08-04 | €310.80 | €310.80 | €310.80 | €307.10 | 5 |
| 2026-08-03 | €312.80 | €312.80 | €312.80 | €313.10 | 5 |
| 2026-07-31 | €344.00 | €344.00 | €302.10 | €311.40 | 420 |
| 2026-07-30 | €316.00 | €316.00 | €316.00 | €313.00 | 9 |
| 2026-07-29 | €319.30 | €346.50 | €319.00 | €321.50 | 46 |
| 2026-07-28 | €322.00 | €327.80 | €322.00 | €332.80 | 14 |
| 2026-07-27 | €318.50 | €318.50 | €318.50 | €318.50 | 0 |
| 2026-07-24 | €318.50 | €318.50 | €318.50 | €318.50 | 0 |
| 2026-07-23 | €313.20 | €313.20 | €313.20 | €318.50 | 5 |
| 2026-07-22 | €319.70 | €319.70 | €319.70 | €319.70 | 0 |
| 2026-07-21 | €319.70 | €319.70 | €319.70 | €319.70 | 0 |
| 2026-07-20 | €319.70 | €319.70 | €319.70 | €319.70 | 0 |
| 2026-07-17 | €323.00 | €330.90 | €323.00 | €319.70 | 32 |
| 2026-07-16 | €311.00 | €311.00 | €311.00 | €311.00 | 0 |
| 2026-07-15 | €311.00 | €311.00 | €311.00 | €311.00 | 0 |
| 2026-07-14 | €311.00 | €311.00 | €311.00 | €311.00 | 0 |
| 2026-07-13 | €311.00 | €311.00 | €311.00 | €311.00 | 0 |
| 2026-07-10 | €311.00 | €311.00 | €311.00 | €311.00 | 0 |
| 2026-07-09 | €315.10 | €315.10 | €315.10 | €311.00 | 5 |
| 2026-07-08 | €302.00 | €302.00 | €302.00 | €302.00 | 0 |
| 2026-07-07 | €302.00 | €302.00 | €302.00 | €302.00 | 0 |
| 2026-07-06 | €314.30 | €314.30 | €314.30 | €302.00 | 2 |
| 2026-07-03 | €302.70 | €302.70 | €302.70 | €302.70 | 0 |
| 2026-07-02 | €302.70 | €302.70 | €302.70 | €302.70 | 0 |
| 2026-07-01 | €295.80 | €295.80 | €295.80 | €302.70 | 10 |
| 2026-06-30 | €278.20 | €278.20 | €278.20 | €278.20 | 0 |
| 2026-06-29 | €278.20 | €278.20 | €278.20 | €278.20 | 0 |
| 2026-06-26 | €278.20 | €278.20 | €278.20 | €278.20 | 0 |
| 2026-06-25 | €278.20 | €278.20 | €278.20 | €278.20 | 0 |
| 2026-06-24 | €282.80 | €282.80 | €282.80 | €278.20 | 8 |
| 2026-06-23 | €286.90 | €286.90 | €286.90 | €286.90 | 0 |
| 2026-06-22 | €286.90 | €286.90 | €286.90 | €286.90 | 0 |
| 2026-06-19 | €274.00 | €274.00 | €274.00 | €286.90 | 1 |
| 2026-06-18 | €285.60 | €285.60 | €285.60 | €285.60 | 0 |
| 2026-06-17 | €285.60 | €285.60 | €285.60 | €285.60 | 0 |
| 2026-06-16 | €285.60 | €285.60 | €285.60 | €285.60 | 0 |
| 2026-06-15 | €285.60 | €285.60 | €285.60 | €285.60 | 0 |
| 2026-06-12 | €285.60 | €285.60 | €285.60 | €285.60 | 0 |
| 2026-06-11 | €285.60 | €285.60 | €285.60 | €285.60 | 0 |
| 2026-06-10 | €285.60 | €285.60 | €285.60 | €285.60 | 0 |
| 2026-06-09 | €275.70 | €289.80 | €272.50 | €285.60 | 16 |
| 2026-06-08 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-06-05 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-06-04 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-06-03 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-06-02 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-06-01 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-29 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-28 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-27 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-26 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-25 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-22 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-21 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-20 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-19 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-18 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-15 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-14 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-13 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-12 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-11 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-08 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-07 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-06 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-05 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-05-04 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-30 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-29 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-28 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-27 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-24 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-23 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-22 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-21 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-20 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-17 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-16 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-15 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-14 | €267.90 | €267.90 | €267.90 | €267.90 | 0 |
| 2026-04-13 | €275.40 | €275.40 | €275.40 | €267.90 | 1 |
| 2026-04-10 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-04-09 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-04-08 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-04-07 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-04-02 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-04-01 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-03-31 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-03-30 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-03-27 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-03-26 | €279.20 | €279.20 | €279.20 | €279.20 | 0 |
| 2026-03-25 | €267.90 | €267.90 | €267.90 | €279.20 | 2 |
| 2026-03-24 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-23 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-20 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-19 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-18 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-17 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-16 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-13 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-12 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-11 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-03-10 | €295.00 | €295.00 | €295.00 | €267.10 | 2 |
| 2026-03-09 | €289.70 | €289.70 | €289.70 | €289.70 | 0 |
| 2026-03-06 | €289.70 | €289.70 | €289.70 | €289.70 | 0 |
| 2026-03-05 | €289.70 | €289.70 | €289.70 | €289.70 | 0 |
| 2026-03-04 | €284.00 | €289.30 | €284.00 | €289.70 | 69 |
| 2026-03-03 | €279.00 | €290.00 | €279.00 | €252.80 | 10 |
| 2026-03-02 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-27 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-26 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-25 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-24 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-23 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-20 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-19 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-18 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-17 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-16 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-13 | €289.60 | €289.60 | €289.60 | €289.60 | 0 |
| 2026-02-12 | €271.10 | €271.10 | €260.00 | €289.60 | 47 |
| 2026-02-11 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2026-02-10 | €273.40 | €273.40 | €269.00 | €298.40 | 5 |
| 2026-02-09 | €303.50 | €303.50 | €303.50 | €303.50 | 0 |
| 2026-02-06 | €303.50 | €303.50 | €303.50 | €303.50 | 0 |
| 2026-02-05 | €311.60 | €311.60 | €311.60 | €303.50 | 10 |
| 2026-02-04 | €300.80 | €312.10 | €300.00 | €295.50 | 40 |
| 2026-02-03 | €276.90 | €276.90 | €276.90 | €276.90 | 0 |
| 2026-02-02 | €276.90 | €276.90 | €276.90 | €276.90 | 0 |
| 2026-01-30 | €276.90 | €276.90 | €276.90 | €276.90 | 0 |
| 2026-01-29 | €283.90 | €283.90 | €283.90 | €276.90 | 3 |
| 2026-01-28 | €279.20 | €279.20 | €279.20 | €279.90 | 4 |
| 2026-01-27 | €284.10 | €284.10 | €284.10 | €284.10 | 0 |
| 2026-01-26 | €284.10 | €284.10 | €284.10 | €284.10 | 0 |
| 2026-01-23 | €284.10 | €284.10 | €284.10 | €284.10 | 0 |
| 2026-01-22 | €284.10 | €284.10 | €284.10 | €284.10 | 0 |
| 2026-01-21 | €304.10 | €304.10 | €290.50 | €284.10 | 28 |
| 2026-01-20 | €296.00 | €296.00 | €296.00 | €296.00 | 0 |
| 2026-01-19 | €296.00 | €296.00 | €296.00 | €296.00 | 0 |
| 2026-01-16 | €296.00 | €296.00 | €296.00 | €296.00 | 0 |
| 2026-01-15 | €296.00 | €296.00 | €296.00 | €296.00 | 0 |
| 2026-01-14 | €296.00 | €296.00 | €296.00 | €296.00 | 0 |
| 2026-01-13 | €298.90 | €298.90 | €298.90 | €296.00 | 2 |
| 2026-01-12 | €296.40 | €296.40 | €296.40 | €296.40 | 0 |
| 2026-01-09 | €296.40 | €296.40 | €296.40 | €296.40 | 0 |
| 2026-01-08 | €296.40 | €296.40 | €296.40 | €296.40 | 0 |
| 2026-01-07 | €296.40 | €296.40 | €296.40 | €296.40 | 0 |
| 2026-01-06 | €296.40 | €296.40 | €296.40 | €296.40 | 0 |
| 2026-01-05 | €292.80 | €292.80 | €292.80 | €296.40 | 9 |
| 2026-01-02 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-30 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-29 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-23 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-22 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-19 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-18 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-17 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-16 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-15 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-12 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-11 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-10 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-09 | €295.30 | €295.30 | €295.30 | €295.30 | 0 |
| 2025-12-08 | €295.20 | €295.20 | €295.20 | €295.30 | 9 |
| 2025-12-05 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-12-04 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-12-03 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-12-02 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-12-01 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-28 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-27 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-26 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-25 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-24 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-21 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-20 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-19 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-18 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-17 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-14 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-13 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-12 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-11 | €298.40 | €298.40 | €298.40 | €298.40 | 0 |
| 2025-11-10 | €297.50 | €297.50 | €297.50 | €298.40 | 3 |
| 2025-11-07 | €285.50 | €285.50 | €285.50 | €285.50 | 0 |
| 2025-11-06 | €285.50 | €285.50 | €285.50 | €285.50 | 0 |
| 2025-11-05 | €285.50 | €285.50 | €285.50 | €285.50 | 0 |
| 2025-11-04 | €285.50 | €285.50 | €285.50 | €285.50 | 0 |
| 2025-11-03 | €285.50 | €285.50 | €285.50 | €285.50 | 0 |
| 2025-10-31 | €285.50 | €285.50 | €285.50 | €285.50 | 0 |
| 2025-10-30 | €285.50 | €285.50 | €285.50 | €285.50 | 0 |
| 2025-10-29 | €285.50 | €285.50 | €285.50 | €285.50 | 0 |
| 2025-10-28 | €285.70 | €285.70 | €285.70 | €285.50 | 3 |
| 2025-10-27 | €297.40 | €297.40 | €297.40 | €297.40 | 0 |
| 2025-10-24 | €297.40 | €297.40 | €297.40 | €297.40 | 0 |
| 2025-10-23 | €297.40 | €297.40 | €297.40 | €297.40 | 0 |
| 2025-10-22 | €297.40 | €297.40 | €297.40 | €297.40 | 0 |
| 2025-10-21 | €300.60 | €300.60 | €300.60 | €297.40 | 10 |
| 2025-10-20 | €304.20 | €304.20 | €304.20 | €304.20 | 0 |
| 2025-10-17 | €304.20 | €304.20 | €304.20 | €304.20 | 0 |
| 2025-10-16 | €304.20 | €304.20 | €304.20 | €304.20 | 0 |
| 2025-10-15 | €304.20 | €304.20 | €304.20 | €304.20 | 0 |
| 2025-10-14 | €304.20 | €304.20 | €304.20 | €304.20 | 0 |
| 2025-10-13 | €304.20 | €304.20 | €304.20 | €304.20 | 0 |
| 2025-10-10 | €304.20 | €304.20 | €304.20 | €304.20 | 0 |
| 2025-10-09 | €304.20 | €304.20 | €304.20 | €304.20 | 0 |