Arthur J Gallagher

AJG
🏛️ germany →
260.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 275.20 275.30 275.10 275.10 0.0M
2024-12-27 275.40 278.10 274.40 275.10 0.0M
2024-12-23 270.50 273.90 270.50 273.00 0.0M
2024-12-20 267.10 273.90 267.10 272.20 0.0M
2024-12-19 268.20 270.80 268.20 270.50 0.0M
2024-12-18 271.00 272.60 268.30 271.40 0.0M
2024-12-17 273.90 276.80 267.10 268.80 0.0M
2024-12-16 273.10 275.70 271.40 272.70 0.0M
2024-12-13 268.60 271.20 266.60 271.20 0.0M
2024-12-12 270.40 272.90 269.10 270.40 0.0M
2024-12-11 271.00 272.10 268.40 270.80 0.0M
2024-12-10 269.80 274.70 266.50 268.50 0.0M
2024-12-09 281.10 282.70 274.50 274.50 0.0M
2024-12-06 284.60 288.00 281.40 281.60 0.0M
2024-12-05 290.30 293.00 287.90 288.30 0.0M
2024-12-04 297.10 297.60 292.40 294.10 0.0M
2024-12-03 292.10 295.00 288.90 293.40 0.0M
2024-12-02 297.50 299.10 293.50 294.30 0.0M
2024-11-29 298.20 302.00 297.20 297.80 0.0M
2024-11-28 300.90 302.00 299.70 299.70 0.0M
2024-11-27 300.20 300.20 295.90 296.50 0.0M
2024-11-26 293.60 298.50 290.90 298.50 0.0M
2024-11-25 290.70 294.40 288.60 289.30 0.0M
2024-11-22 290.30 294.10 290.30 291.00 0.0M
2024-11-21 281.90 289.50 279.40 288.40 0.0M
2024-11-20 279.40 280.50 275.20 280.40 0.0M
2024-11-19 279.10 279.80 275.00 275.00 0.0M
2024-11-18 278.30 280.00 275.80 278.00 0.0M
2024-11-15 278.30 282.10 276.50 277.20 0.0M
2024-11-14 284.10 285.40 279.60 281.20 0.0M
2024-11-13 276.00 283.50 276.00 282.30 0.0M
2024-11-12 274.10 278.50 274.10 278.50 0.0M
2024-11-11 277.10 281.00 274.60 274.60 0.0M
2024-11-08 268.40 276.70 268.40 274.50 0.0M
2024-11-07 271.90 272.00 268.20 270.70 0.0M
2024-11-06 265.60 272.90 263.50 268.40 0.0M
2024-11-05 260.20 260.20 257.00 258.10 0.0M
2024-11-04 258.90 259.30 256.80 259.30 0.0M
2024-11-01 259.50 261.20 259.00 259.30 0.0M
2024-10-31 259.50 262.40 259.50 261.10 0.0M
2024-10-30 264.00 265.50 261.40 263.10 0.0M
2024-10-29 265.50 265.60 264.10 264.60 0.0M
2024-10-28 264.70 265.20 262.30 265.20 0.0M
2024-10-25 265.10 265.10 257.30 261.40 0.0M
2024-10-24 266.90 268.50 266.90 267.10 0.0M
2024-10-23 266.20 268.60 266.20 267.30 0.0M
2024-10-22 268.00 268.10 262.90 266.00 0.0M
2024-10-21 267.90 268.40 265.50 268.20 0.0M
2024-10-18 268.90 269.60 265.20 266.50 0.0M
2024-10-17 267.70 268.40 267.70 267.90 0.0M
2024-10-16 263.00 266.50 263.00 266.00 0.0M
2024-10-15 267.80 268.00 264.40 266.30 0.0M
2024-10-14 263.90 266.00 260.40 265.90 0.0M
2024-10-11 260.10 262.90 260.10 261.70 0.0M
2024-10-10 269.50 270.90 259.20 259.20 0.0M
2024-10-09 265.80 269.70 265.80 268.90 0.0M
2024-10-08 260.10 268.40 260.10 266.60 0.0M
2024-10-07 262.40 265.20 259.00 261.30 0.0M
2024-10-04 261.40 265.90 259.10 262.50 0.0M
2024-10-03 259.10 260.70 258.80 259.30 0.0M
2024-10-02 257.60 259.40 257.40 257.40 0.0M
2024-10-01 253.30 258.90 253.30 258.90 0.0M
2024-09-30 251.40 255.00 249.80 251.90 0.0M
2024-09-27 250.60 251.50 247.90 250.80 0.0M
2024-09-26 254.20 256.70 249.00 249.00 0.0M
2024-09-25 250.20 253.70 249.10 252.40 0.0M
2024-09-24 254.90 258.00 249.10 249.90 0.0M
2024-09-23 246.40 254.40 246.40 254.00 0.0M
2024-09-20 253.90 254.10 246.00 246.00 0.0M
2024-09-19 261.70 265.50 253.00 253.40 0.0M
2024-09-18 267.40 268.20 259.30 264.20 0.0M
2024-09-17 270.00 270.90 265.00 266.20 0.0M
2024-09-16 269.90 271.60 268.40 269.60 0.0M
2024-09-13 269.20 269.20 266.50 268.10 0.0M
2024-09-12 269.50 269.50 266.70 267.00 0.0M
2024-09-11 271.10 271.10 263.90 266.90 0.0M
2024-09-10 271.50 272.80 270.60 271.40 0.0M
2024-09-09 268.00 271.90 265.80 271.40 0.0M
2024-09-06 263.60 268.20 263.60 266.00 0.0M
2024-09-05 269.70 270.10 267.50 267.50 0.0M
2024-09-04 264.50 268.50 264.50 267.20 0.0M
2024-09-03 263.20 266.50 263.00 266.50 0.0M
2024-09-02 266.40 266.40 262.90 263.40 0.0M
2024-08-30 263.70 266.20 262.40 265.30 0.0M
2024-08-29 263.50 265.40 263.50 264.00 0.0M
2024-08-28 261.60 262.70 261.60 262.10 0.0M
2024-08-27 258.00 260.30 256.10 260.30 0.0M
2024-08-26 258.60 259.50 256.30 256.70 0.0M
2024-08-23 264.10 264.50 256.60 256.80 0.0M
2024-08-22 261.40 270.90 261.10 261.30 0.0M
2024-08-21 257.90 260.90 257.90 260.40 0.0M
2024-08-20 260.30 260.30 259.30 259.90 0.0M
2024-08-19 259.60 260.30 257.30 257.50 0.0M
2024-08-16 260.70 262.00 258.60 258.90 0.0M
2024-08-15 260.70 261.80 257.90 259.40 0.0M
2024-08-14 255.80 259.00 254.40 258.00 0.0M
2024-08-13 256.90 259.10 256.10 256.60 0.0M
2024-08-12 260.50 260.50 257.80 259.60 0.0M
2024-08-09 260.40 261.20 257.50 258.90 0.0M
2024-08-08 256.10 259.70 256.10 258.00 0.0M
2024-08-07 260.40 262.30 258.00 258.00 0.0M
2024-08-06 256.90 260.10 255.10 257.10 0.0M
2024-08-05 261.70 261.70 251.30 254.80 0.0M
2024-08-02 265.70 268.90 251.10 260.30 0.0M
2024-08-01 261.30 266.20 261.30 266.20 0.0M
2024-07-31 264.60 265.50 262.10 263.40 0.0M
2024-07-30 257.00 264.60 257.00 264.10 0.0M
2024-07-29 263.30 264.30 257.90 259.20 0.0M
2024-07-26 256.90 261.40 254.50 261.40 0.0M
2024-07-25 254.40 257.50 252.70 252.90 0.0M
2024-07-24 250.10 255.20 250.10 251.80 0.0M
2024-07-23 250.50 254.00 250.10 253.00 0.0M
2024-07-22 251.30 251.50 249.60 250.80 0.0M
2024-07-19 246.70 249.40 246.70 247.50 0.0M
2024-07-18 250.20 252.40 249.10 249.50 0.0M
2024-07-17 246.10 250.00 243.60 250.00 0.0M
2024-07-16 247.40 250.70 246.00 246.00 0.0M
2024-07-15 249.90 249.90 248.00 248.00 0.0M
2024-07-12 250.10 252.40 247.70 249.80 0.0M
2024-07-11 248.40 248.70 245.10 248.70 0.0M
2024-07-10 244.90 248.10 243.20 248.10 0.0M
2024-07-09 245.90 247.40 244.00 244.00 0.0M
2024-07-08 246.30 254.00 244.10 245.60 0.0M
2024-07-05 244.60 245.60 243.10 243.10 0.0M
2024-07-04 245.30 245.60 245.00 245.00 0.0M
2024-07-03 244.90 244.90 242.50 244.20 0.0M
2024-07-02 240.60 241.50 240.60 241.50 0.0M
2024-07-01 242.80 242.80 242.40 242.40 0.0M
2024-06-28 243.50 243.50 243.10 243.10 0.0M
2024-06-27 235.50 241.70 235.50 241.70 0.0M
2024-06-26 244.30 244.30 235.80 236.40 0.0M
2024-06-25 246.30 249.00 243.00 243.00 0.0M
2024-06-24 248.20 248.80 245.90 247.60 0.0M
2024-06-21 246.50 248.60 246.50 247.60 0.0M
2024-06-20 244.80 246.60 243.90 246.60 0.0M
2024-06-19 244.80 244.80 243.90 244.20 0.0M
2024-06-18 244.50 245.90 242.10 245.20 0.0M
2024-06-17 242.70 244.50 240.10 243.50 0.0M
2024-06-14 242.20 244.00 240.70 240.70 0.0M
2024-06-13 240.30 241.80 240.30 241.80 0.0M
2024-06-12 239.90 239.90 237.50 239.20 0.0M
2024-06-11 235.70 238.80 235.70 238.80 0.0M
2024-06-10 234.60 236.00 234.60 236.00 0.0M
2024-06-07 231.20 235.00 231.20 235.00 0.0M
2024-06-06 233.10 233.10 231.00 231.00 0.0M
2024-06-05 236.40 236.40 234.90 234.90 0.0M
2024-06-04 230.80 234.30 230.80 233.90 0.0M
2024-06-03 234.80 234.80 232.40 233.30 0.0M
2024-05-31 231.30 232.40 228.90 232.40 0.0M
2024-05-30 226.40 230.80 225.00 230.80 0.0M
2024-05-29 229.00 229.00 227.20 227.50 0.0M
2024-05-28 230.90 230.90 227.70 229.80 0.0M
2024-05-27 231.10 231.70 229.50 231.70 0.0M
2024-05-24 231.10 233.20 231.10 231.50 0.0M
2024-05-23 238.60 239.30 236.40 236.70 0.0M
2024-05-22 237.90 239.40 237.80 238.40 0.0M
2024-05-21 235.10 237.90 234.30 237.90 0.0M
2024-05-20 238.00 238.00 236.00 237.60 0.0M
2024-05-17 236.90 237.90 236.10 237.90 0.0M
2024-05-16 230.60 235.60 230.50 235.60 0.0M
2024-05-15 232.60 234.00 230.50 232.80 0.0M
2024-05-14 232.10 232.50 229.20 230.30 0.0M
2024-05-13 234.10 234.10 231.10 231.10 0.0M
2024-05-10 230.90 233.30 230.90 233.30 0.0M
2024-05-09 226.80 229.30 226.80 229.30 0.0M
2024-05-08 229.30 230.40 228.80 230.30 0.0M
2024-05-07 227.00 227.20 225.90 226.30 0.0M
2024-05-06 220.90 225.50 220.90 225.10 0.0M
2024-05-03 222.50 222.60 218.90 221.40 0.0M
2024-05-02 223.30 224.20 223.30 223.40 0.0M
2024-04-30 219.00 220.40 216.60 220.40 0.0M
2024-04-29 217.70 218.00 216.30 218.00 0.0M
2024-04-26 222.00 227.10 218.20 219.30 0.0M
2024-04-25 219.30 221.30 219.30 221.20 0.0M
2024-04-24 223.50 225.80 221.20 221.70 0.0M
2024-04-23 224.30 225.30 222.90 222.90 0.0M
2024-04-22 223.80 225.50 223.30 223.90 0.0M
2024-04-19 218.50 222.10 218.50 222.10 0.0M
2024-04-18 215.30 221.20 215.30 219.70 0.0M
2024-04-17 216.70 218.00 216.20 216.20 0.0M
2024-04-16 217.60 217.90 216.30 217.50 0.0M
2024-04-15 221.80 223.20 219.70 221.30 0.0M
2024-04-12 224.60 224.60 220.60 220.60 0.0M
2024-04-11 222.00 224.00 222.00 224.00 0.0M
2024-04-10 224.20 224.20 221.40 222.70 0.0M
2024-04-09 223.60 223.80 223.60 223.80 0.0M
2024-04-08 224.00 226.30 223.40 224.10 0.0M
2024-04-05 220.10 222.20 219.30 222.20 0.0M
2024-04-04 227.50 227.50 223.20 223.20 0.0M
2024-04-03 226.80 227.20 226.80 227.20 0.0M
2024-04-02 231.60 231.60 228.90 228.90 0.0M
2024-03-28 228.50 232.00 228.50 232.00 0.0M
2024-03-27 229.20 229.50 227.90 227.90 0.0M
2024-03-26 228.10 228.10 228.10 228.10 0.0M
2024-03-25 229.20 229.20 226.30 226.30 0.0M
2024-03-22 230.30 231.90 228.70 229.50 0.0M
2024-03-21 235.80 235.80 229.80 229.80 0.0M
2024-03-20 235.30 235.30 234.10 234.20 0.0M
2024-03-19 233.00 235.30 232.40 232.40 0.0M
2024-03-18 233.50 234.60 232.60 232.70 0.0M
2024-03-15 234.80 235.20 232.30 233.10 0.0M
2024-03-14 232.90 234.90 232.90 234.70 0.0M
2024-03-13 232.00 234.50 231.10 232.80 0.0M
2024-03-12 232.10 234.00 231.00 234.00 0.0M
2024-03-11 230.50 231.50 229.00 231.50 0.0M
2024-03-08 229.30 230.50 228.50 230.50 0.0M
2024-03-07 228.80 229.60 228.40 228.40 0.0M
2024-03-06 227.10 227.70 226.60 227.70 0.0M
2024-03-05 222.00 225.00 222.00 225.00 0.0M
2024-03-04 224.80 225.20 223.80 223.80 0.0M
2024-03-01 226.90 227.60 223.30 224.40 0.0M
2024-02-29 227.00 228.80 226.30 228.80 0.0M
2024-02-27 225.90 225.90 222.90 222.90 0.0M
2024-02-26 226.80 226.80 224.90 224.90 0.0M
2024-02-23 227.20 227.40 225.70 226.30 0.0M
2024-02-22 220.80 226.50 220.50 226.50 0.0M
2024-02-21 224.30 224.90 221.90 221.90 0.0M
2024-02-20 221.70 223.00 220.90 223.00 0.0M
2024-02-19 223.40 223.60 223.00 223.00 0.0M
2024-02-16 224.60 224.90 223.10 224.80 0.0M
2024-02-15 224.00 224.60 222.70 224.60 0.0M
2024-02-14 219.50 222.90 219.50 221.50 0.0M
2024-02-13 221.60 221.60 219.10 219.90 0.0M
2024-02-12 219.90 223.00 219.90 220.00 0.0M
2024-02-09 219.20 221.90 219.20 221.90 0.0M
2024-02-08 218.10 220.90 218.10 219.30 0.0M
2024-02-07 216.50 218.60 216.00 216.00 0.0M
2024-02-06 219.90 219.90 218.80 218.80 0.0M
2024-02-05 216.70 219.50 214.40 217.90 0.0M
2024-02-02 216.10 216.40 214.90 215.80 0.0M
2024-02-01 216.40 216.50 210.40 212.30 0.0M
2024-01-31 212.00 215.30 212.00 214.20 0.0M
2024-01-30 210.10 213.50 210.10 213.20 0.0M
2024-01-29 215.90 216.30 211.20 211.20 0.0M
2024-01-26 218.90 219.50 209.30 213.80 0.0M
2024-01-25 218.90 220.90 218.20 219.20 0.0M
2024-01-24 219.30 221.70 219.30 220.00 0.0M
2024-01-23 218.70 222.70 218.50 221.40 0.0M
2024-01-22 220.40 222.00 218.70 219.10 0.0M
2024-01-19 219.00 220.40 218.60 219.70 0.0M
2024-01-18 216.00 218.70 215.00 218.70 0.0M
2024-01-17 216.10 217.50 215.30 215.30 0.0M
2024-01-16 216.10 217.50 214.30 215.30 0.0M
2024-01-15 215.50 215.50 212.90 215.30 0.0M
2024-01-12 212.80 214.00 211.50 214.00 0.0M
2024-01-11 211.10 211.10 209.10 210.30 0.0M
2024-01-10 207.50 210.00 206.50 209.90 0.0M
2024-01-09 207.40 210.50 205.80 207.40 0.0M
2024-01-08 206.20 209.10 204.20 209.10 0.0M
2024-01-05 205.90 205.90 204.00 205.50 0.0M
2024-01-04 206.60 208.10 206.60 207.30 0.0M
2024-01-03 208.70 209.00 206.90 206.90 0.0M
2024-01-02 205.30 206.60 205.20 206.60 0.0M