Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Ares Management Corp (0QN.BE)

Compare
121.02
-0.48
(-0.40%)
As of 8:01:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025121.02121.02121.02121.02121.02-
Apr 14, 2025121.50121.50121.50121.50121.50-
Apr 11, 2025121.80121.80121.80121.80121.80-
Apr 10, 2025128.22128.22128.22128.22128.22-
Apr 9, 2025108.28108.28108.28108.28108.28-
Apr 8, 2025115.08115.08115.08115.08115.08-
Apr 7, 2025102.72102.72102.72102.72102.72-
Apr 4, 2025116.94116.94116.94116.94116.94-
Apr 3, 2025133.02133.02133.02133.02133.02-
Apr 2, 2025137.48137.48137.48137.48137.48-
Apr 1, 2025134.46134.46134.46134.46134.46-
Mar 31, 2025132.36132.36132.36132.36132.36-
Mar 28, 2025136.72136.72136.72136.72136.72-
Mar 27, 2025141.90141.90141.90141.90141.90-
Mar 26, 2025143.54143.54143.54143.54143.54-
Mar 25, 2025141.56141.56141.56141.56141.56-
Mar 24, 2025136.56136.56136.56136.56136.56-
Mar 21, 2025135.28135.28135.28135.28135.28-
Mar 20, 2025135.26135.26135.26135.26135.26-
Mar 19, 2025131.26131.26131.26131.26131.26-
Mar 18, 2025133.56133.56133.56133.56133.56-
Mar 17, 2025 0.99 Dividend
Mar 17, 2025129.86129.86129.86129.86129.86-
Mar 14, 2025129.64129.64129.64129.64128.52-
Mar 13, 2025132.76132.76132.76132.76131.61-
Mar 12, 2025130.80130.80130.80130.80129.67-
Mar 11, 2025129.32129.32129.32129.32128.20-
Mar 10, 2025141.66141.66141.66141.66140.44-
Mar 7, 2025141.10141.10141.10141.10139.88-
Mar 6, 2025149.98149.98149.98149.98148.68-
Mar 5, 2025151.84151.84151.84151.84150.53-
Mar 4, 2025161.74161.74161.74161.74160.34-
Mar 3, 2025164.12164.12164.12164.12162.70-
Feb 28, 2025160.04160.04160.04160.04158.66-
Feb 27, 2025161.26161.26161.26161.26159.87-
Feb 26, 2025159.44159.44159.44159.44158.06-
Feb 25, 2025160.50160.50160.50160.50159.11-
Feb 24, 2025165.86165.86165.86165.86164.43-
Feb 21, 2025170.30170.30170.30170.30168.83-
Feb 20, 2025177.38177.38177.38177.38175.85-
Feb 19, 2025178.76178.76178.76178.76177.22-
Feb 18, 2025177.98177.98177.98177.98176.44-
Feb 17, 2025177.10177.10177.10177.10175.57-
Feb 14, 2025175.58175.58175.58175.58174.06-
Feb 13, 2025174.60174.60174.60174.60173.09-
Feb 12, 2025178.86178.86178.86178.86177.31-
Feb 11, 2025182.68182.68182.68182.68181.10-
Feb 10, 2025184.28184.28181.36181.36179.79100
Feb 7, 2025183.48183.48183.48183.48181.89-
Feb 6, 2025182.14182.14182.14182.14180.57-
Feb 5, 2025185.80185.80185.80185.80184.19-
Feb 4, 2025189.74189.74189.74189.74188.10-
Feb 3, 2025188.52188.52188.52188.52186.89-
Jan 31, 2025190.58190.58190.58190.58188.93-
Jan 30, 2025185.80185.80185.80185.80184.19-
Jan 29, 2025184.92184.92184.92184.92183.32-
Jan 28, 2025180.82180.82180.82180.82179.26-
Jan 27, 2025185.24185.24185.24185.24183.64-
Jan 24, 2025186.06186.06186.06186.06184.45-
Jan 23, 2025185.16185.16185.16185.16183.56-
Jan 22, 2025186.78186.78186.78186.78185.17-
Jan 21, 2025183.96183.96183.96183.96182.37-
Jan 20, 2025184.56184.56184.56184.56182.97-
Jan 17, 2025183.04183.04183.04183.04181.46-
Jan 16, 2025178.82178.82178.82178.82177.28-
Jan 15, 2025173.40173.40173.40173.40171.90-
Jan 14, 2025170.86170.86170.86170.86169.38-
Jan 13, 2025170.00170.00170.00170.00168.53-
Jan 10, 2025175.74175.74175.74175.74174.22-
Jan 9, 2025175.66175.66175.66175.66174.14-
Jan 8, 2025171.92171.92171.92171.92170.43-
Jan 7, 2025172.20172.20172.20172.20170.71-
Jan 6, 2025175.04175.04175.04175.04173.53-
Jan 3, 2025173.36173.36173.36173.36171.86-
Jan 2, 2025170.88170.88170.88170.88169.40-
Dec 30, 2024170.68170.68170.68170.68169.21-
Dec 27, 2024174.04174.04174.04174.04172.54-
Dec 23, 2024168.62168.62168.62168.62167.16-
Dec 20, 2024163.94163.94163.94163.94162.52-
Dec 19, 2024161.76161.76161.76161.76160.36-
Dec 18, 2024168.88168.88168.88168.88167.42-
Dec 17, 2024 0.82 Dividend
Dec 17, 2024173.26173.26173.26173.26171.76-
Dec 16, 2024172.62172.62172.62172.62170.21-
Dec 13, 2024173.70173.70173.70173.70171.27-
Dec 12, 2024172.62172.62172.62172.62170.21-
Dec 11, 2024166.46166.46166.46166.46164.13-
Dec 10, 2024162.40162.40162.38162.38160.118
Dec 9, 2024168.00168.00168.00168.00165.65-
Dec 6, 2024166.74166.74166.74166.74164.41-
Dec 5, 2024167.16167.16167.16167.16164.82-
Dec 4, 2024165.56165.56165.56165.56163.25-
Dec 3, 2024165.06165.06165.06165.06162.75-
Dec 2, 2024166.98166.98166.98166.98164.65-
Nov 29, 2024164.52164.52164.52164.52162.22-
Nov 28, 2024164.84164.84164.84164.84162.54-
Nov 27, 2024169.74169.74169.74169.74167.37-
Nov 26, 2024167.20167.20167.20167.20164.86-
Nov 25, 2024166.76166.76166.76166.76164.43-
Nov 22, 2024166.34166.34166.34166.34164.01-
Nov 21, 2024162.22162.22162.22162.22159.95-
Nov 20, 2024160.10160.10160.10160.10157.86-
Nov 19, 2024157.34157.34157.34157.34155.14-
Nov 18, 2024157.72157.72157.72157.72155.52-
Nov 15, 2024159.34159.34159.34159.34157.11-
Nov 14, 2024158.14158.14158.14158.14155.93-
Nov 13, 2024160.08160.08160.08160.08157.84-
Nov 12, 2024160.60160.60160.60160.60158.35-
Nov 11, 2024158.22158.22158.22158.22156.01-
Nov 8, 2024155.60155.60155.60155.60153.42-
Nov 7, 2024160.04160.04160.04160.04157.80-
Nov 6, 2024154.94154.94154.94154.94152.77-
Nov 5, 2024146.34146.34146.34146.34144.29-
Nov 4, 2024148.56148.56148.56148.56146.48-
Nov 1, 2024153.82153.82153.82153.82151.67-
Oct 31, 2024155.16155.16155.16155.16152.99-
Oct 30, 2024156.92156.92156.92156.92154.73-
Oct 29, 2024157.72157.72157.72157.72155.52-
Oct 28, 2024156.56156.56156.56156.56154.37-
Oct 25, 2024157.50157.50157.50157.50155.30-
Oct 24, 2024155.08155.08155.08155.08152.91-
Oct 23, 2024154.46154.46154.46154.46152.30-
Oct 22, 2024154.94154.94154.94154.94152.77-
Oct 21, 2024155.90155.90155.90155.90153.72-
Oct 18, 2024155.16155.16155.16155.16152.99-
Oct 17, 2024149.94149.94149.94149.94147.84-
Oct 16, 2024148.98148.98148.98148.98146.90-
Oct 15, 2024149.48149.48149.48149.48147.39-
Oct 14, 2024147.98147.98147.98147.98145.91-
Oct 11, 2024143.88143.88143.88143.88141.87-
Oct 10, 2024143.98143.98143.98143.98141.97-
Oct 9, 2024138.84138.84138.84138.84136.90-
Oct 8, 2024145.38145.38145.38145.38143.35-
Oct 7, 2024145.42145.42145.42145.42143.39-
Oct 4, 2024142.00142.00142.00142.00140.01-
Oct 3, 2024142.38142.38142.38142.38140.39-
Oct 2, 2024140.46140.46140.46140.46138.50-
Oct 1, 2024139.20139.20139.20139.20137.25-
Sep 30, 2024139.96139.96139.96139.96138.00-
Sep 27, 2024139.40139.40139.40139.40137.45-
Sep 26, 2024142.32142.32142.32142.32140.33-
Sep 25, 2024139.64139.64139.64139.64137.69-
Sep 24, 2024140.14140.14140.14140.14138.18-
Sep 23, 2024140.16140.16140.16140.16138.20-
Sep 20, 2024139.40139.40139.40139.40137.45-
Sep 19, 2024137.78137.78137.78137.78135.85-
Sep 18, 2024137.06137.06137.06137.06135.14-
Sep 17, 2024133.76133.76133.76133.76131.89-
Sep 16, 2024 0.82 Dividend
Sep 16, 2024132.12132.12132.12132.12130.27-
Sep 13, 2024129.34129.34129.34129.34126.61-
Sep 12, 2024128.28128.28128.28128.28125.58-
Sep 11, 2024125.64125.64125.64125.64122.99-
Sep 10, 2024126.40126.40126.40126.40123.74-
Sep 9, 2024123.80123.80123.80123.80121.19-
Sep 6, 2024126.46126.46126.46126.46123.80-
Sep 5, 2024126.64126.64126.64126.64123.97-
Sep 4, 2024128.00128.00128.00128.00125.30-
Sep 3, 2024131.88131.88131.88131.88129.10-
Sep 2, 2024131.92131.92131.92131.92129.14-
Aug 30, 2024129.86129.86129.86129.86127.12-
Aug 29, 2024130.10130.10130.10130.10127.36-
Aug 28, 2024130.66130.66130.66130.66127.91-
Aug 27, 2024131.10131.10131.10131.10128.34-
Aug 26, 2024132.08132.08132.08132.08129.30-
Aug 23, 2024128.60128.60128.60128.60125.89-
Aug 22, 2024129.20129.20129.20129.20126.48-
Aug 21, 2024129.66129.66129.66129.66126.93-
Aug 20, 2024130.06130.06130.06130.06127.32-
Aug 19, 2024130.76130.76130.76130.76128.00-
Aug 16, 2024132.20132.20132.20132.20129.41-
Aug 15, 2024130.28130.28130.28130.28127.53-
Aug 14, 2024128.24128.24128.24128.24125.54-
Aug 13, 2024127.88127.88127.88127.88125.19-
Aug 12, 2024129.14129.14129.14129.14126.42-
Aug 9, 2024126.80126.80126.80126.80124.13-
Aug 8, 2024123.30123.30123.30123.30120.70-
Aug 7, 2024124.38124.38124.38124.38121.76-
Aug 6, 2024122.48122.48122.48122.48119.90-
Aug 5, 2024125.76125.76125.76125.76123.11-
Aug 2, 2024137.48137.48137.48137.48134.58-
Aug 1, 2024140.96140.96140.96140.96137.99-
Jul 31, 2024137.74137.74137.74137.74134.84-
Jul 30, 2024133.94133.94133.94133.94131.12-
Jul 29, 2024135.26135.26135.26135.26132.41-
Jul 26, 2024133.58133.58133.58133.58130.77-
Jul 25, 2024132.74132.74132.74132.74129.94-
Jul 24, 2024138.50138.50138.50138.50135.58-
Jul 23, 2024137.98137.98137.98137.98135.07-
Jul 22, 2024134.84134.84134.84134.84132.00-
Jul 19, 2024134.78134.78134.78134.78131.94-
Jul 18, 2024130.96130.96130.96130.96128.20-
Jul 17, 2024135.20135.20135.20135.20132.35-
Jul 16, 2024133.58133.58133.58133.58130.77-
Jul 15, 2024130.52130.52130.52130.52127.77-
Jul 12, 2024129.40129.40129.40129.40126.67-
Jul 11, 2024127.52127.52127.52127.52124.83-
Jul 10, 2024124.12124.12124.12124.12121.50-
Jul 9, 2024124.94124.94124.94124.94122.31-
Jul 8, 2024127.26127.26127.26127.26124.58-
Jul 5, 2024127.56127.56127.56127.56124.87-
Jul 4, 2024127.80127.80127.80127.80125.11-
Jul 3, 2024125.58125.58125.58125.58122.93-
Jul 2, 2024126.44126.44126.44126.44123.78-
Jul 1, 2024123.54123.54123.54123.54120.94-
Jun 28, 2024126.68126.68126.68126.68124.01-
Jun 27, 2024126.16126.16126.16126.16123.50-
Jun 26, 2024126.62126.62126.62126.62123.95-
Jun 25, 2024124.16124.16124.16124.16121.54-
Jun 24, 2024122.76122.76122.76122.76120.17-
Jun 21, 2024125.20125.20125.20125.20122.56-
Jun 20, 2024125.24125.24125.24125.24122.60-
Jun 19, 2024125.26125.26125.26125.26122.62-
Jun 18, 2024124.56124.56124.56124.56121.94-
Jun 17, 2024123.60123.60123.60123.60121.00-
Jun 14, 2024 0.82 Dividend
Jun 14, 2024123.84123.84123.84123.84121.23-
Jun 13, 2024125.98125.98125.98125.98122.42-
Jun 12, 2024126.04126.04126.04126.04122.47-
Jun 11, 2024126.54126.54126.54126.54122.96-
Jun 10, 2024123.12123.12123.12123.12119.64-
Jun 7, 2024122.66122.66122.66122.66119.19-
Jun 6, 2024127.78127.78127.78127.78124.16-
Jun 5, 2024124.00124.00124.00124.00120.49-
Jun 4, 2024126.22126.22126.22126.22122.65-
Jun 3, 2024129.04129.04129.04129.04125.39-
May 31, 2024131.46131.46131.46131.46127.74-
May 30, 2024130.40130.40130.40130.40126.71-
May 29, 2024132.56132.56132.56132.56128.81-
May 28, 2024133.88133.88133.88133.88130.09-
May 27, 2024134.14134.14134.14134.14130.34-
May 24, 2024133.52133.52133.52133.52129.74-
May 23, 2024133.52133.52133.52133.52129.74-
May 22, 2024131.82131.82131.82131.82128.09-
May 21, 2024132.68132.68132.68132.68128.93-
May 20, 2024133.42133.42133.42133.42129.64-
May 17, 2024134.54134.54134.54134.54130.73-
May 16, 2024137.26137.26137.26137.26133.38-
May 15, 2024133.40133.40133.40133.40129.63-
May 14, 2024129.44129.44129.44129.44125.78-
May 13, 2024131.56131.56131.56131.56127.84-
May 10, 2024131.66131.66131.66131.66127.93-
May 9, 2024128.40128.40128.40128.40124.77-
May 8, 2024127.24127.24127.24127.24123.64-
May 7, 2024126.08126.08126.08126.08122.51-
May 6, 2024122.16122.16122.16122.16118.70-
May 3, 2024125.04125.04125.04125.04121.50-
May 2, 2024122.72122.72122.72122.72119.25-
Apr 30, 2024125.54125.54125.54125.54121.99-
Apr 29, 2024124.28124.28124.28124.28120.76-
Apr 26, 2024124.72124.72124.72124.72121.19-
Apr 25, 2024125.88125.88125.88125.88122.32-
Apr 24, 2024127.32127.32127.32127.32123.72-
Apr 23, 2024123.44123.44123.44123.44119.95-
Apr 22, 2024121.22121.22121.22121.22117.79-
Apr 19, 2024121.90121.90121.90121.90118.45-
Apr 18, 2024123.04123.04123.04123.04119.56-
Apr 17, 2024122.76122.76122.76122.76119.29-
Apr 16, 2024121.22121.22121.22121.22117.79-
Apr 15, 2024123.04123.04123.04123.04119.56-

Related Tickers

MFC.BK MFC Asset Management Public Company Limited
24.50
+0.41%
 
HANA.L Hansa Investment Company Ltd 'A' Class A
202.00
0.00%
 
1D6.DU Owl Rock Capital Corp
11.75
+0.34%
 
EMVC.L EMV Capital plc
40.48
+5.14%
 
2T7.SG Tatton Asset Management plc
6.45
+0.78%
 
0G9J.IL Tamburi Investment Partners S.p.A.
7.34
+0.82%
 
T1I.MU Tamburi Investment Partners SpA
7.13
+0.85%
 
RSE.L Riverstone Energy Ord
705.10
-3.41%
 
BEMO.L Barings Emerging EMEA Opportunities Ord
604.38
+2.44%
 
ALEX.HE Alexandria Group Oyj
9.00
-1.32%