Arthur J Gallagher

AJG
🏛️ germany →
266.60
Last Update: 2025-10-06
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
2023-12-29 201.00 201.00 201.00 201.00 0.0M
2023-12-28 199.70 202.60 199.70 202.60 0.0M
2023-12-27 200.30 200.30 200.00 200.00 0.0M
2023-12-22 201.50 201.50 201.50 201.50 0.0M
2023-12-21 200.50 200.50 200.50 200.50 0.0M
2023-12-20 203.90 203.90 203.90 203.90 0.0M
2023-12-19 207.20 208.80 207.20 208.00 0.0M
2023-12-18 203.20 203.20 203.20 203.20 0.0M
2023-12-15 205.60 205.60 203.10 203.10 0.0M
2023-12-14 224.20 224.20 209.70 209.70 0.0M
2023-12-13 228.50 233.00 228.50 231.00 0.0M
2023-12-12 226.10 229.90 226.10 229.90 0.0M
2023-12-11 222.50 222.50 222.50 222.50 0.0M
2023-12-08 222.40 222.40 222.40 222.40 0.0M
2023-12-07 224.00 224.00 224.00 224.00 0.0M
2023-12-06 226.00 226.00 226.00 226.00 0.0M
2023-12-05 227.40 227.40 227.40 227.40 0.0M
2023-12-04 226.80 226.80 226.80 226.80 0.0M
2023-12-01 227.00 227.00 227.00 227.00 0.0M
2023-11-30 222.20 222.20 222.20 222.20 0.0M
2023-11-29 223.30 224.60 223.30 224.60 0.0M
2023-11-28 229.40 229.40 229.40 229.40 0.0M
2023-11-27 229.40 229.40 229.40 229.40 0.0M
2023-11-24 229.00 229.00 229.00 229.00 0.0M
2023-11-23 228.90 232.90 228.90 232.90 0.0M
2023-11-22 227.10 227.10 227.10 227.10 0.0M
2023-11-21 223.80 223.80 223.80 223.80 0.0M
2023-11-20 223.50 223.50 223.50 223.50 0.0M
2023-11-17 225.20 225.20 225.20 225.20 0.0M
2023-11-16 220.90 225.10 220.90 225.10 0.0M
2023-11-15 223.70 225.90 223.60 225.80 0.0M
2023-11-14 230.40 231.80 228.50 228.50 0.0M
2023-11-13 230.60 230.60 230.60 230.60 0.0M
2023-11-10 230.30 230.30 230.30 230.30 0.0M
2023-11-09 228.20 232.20 228.20 232.20 0.0M
2023-11-08 227.10 227.10 227.10 227.10 0.0M
2023-11-07 224.90 224.90 224.90 224.90 0.0M
2023-11-06 224.60 226.70 224.60 226.70 0.0M
2023-11-03 226.60 226.60 226.60 226.60 0.0M
2023-11-02 222.90 226.60 222.90 226.60 0.0M
2023-11-01 221.50 223.90 221.50 223.90 0.0M
2023-10-31 219.00 220.90 219.00 220.50 0.0M
2023-10-30 216.00 216.00 216.00 216.00 0.0M
2023-10-27 218.00 218.00 218.00 218.00 0.0M
2023-10-26 218.00 218.00 218.00 218.00 0.0M
2023-10-25 216.60 216.60 216.60 216.60 0.0M
2023-10-24 212.40 216.50 212.40 216.50 0.0M
2023-10-23 214.40 214.40 214.40 214.40 0.0M
2023-10-20 217.10 217.90 217.10 217.90 0.0M
2023-10-19 221.20 221.20 220.50 220.50 0.0M
2023-10-18 221.60 223.90 221.60 223.90 0.0M
2023-10-17 223.30 223.30 222.50 222.50 0.0M
2023-10-16 221.30 221.80 221.30 221.80 0.0M
2023-10-13 220.40 220.40 220.40 220.40 0.0M
2023-10-12 220.20 220.20 220.20 220.20 0.0M
2023-10-11 219.20 219.20 219.20 219.20 0.0M
2023-10-10 219.70 219.70 219.70 219.70 0.0M
2023-10-09 218.10 218.30 218.10 218.30 0.0M
2023-10-06 216.70 219.80 216.70 219.80 0.0M
2023-10-05 216.90 216.90 216.90 216.90 0.0M
2023-10-04 213.80 213.80 213.80 213.80 0.0M
2023-10-03 213.70 214.40 213.70 214.40 0.0M
2023-10-02 215.20 215.20 215.20 215.20 0.0M
2023-09-29 217.20 219.00 217.20 219.00 0.0M
2023-09-28 218.30 219.10 218.30 219.10 0.0M
2023-09-27 218.00 218.60 218.00 218.60 0.0M
2023-09-26 218.80 218.80 218.70 218.70 0.0M
2023-09-25 219.90 220.50 218.00 218.00 0.0M
2023-09-22 217.90 220.00 217.90 220.00 0.0M
2023-09-21 219.80 219.90 219.80 219.90 0.0M
2023-09-20 219.60 219.60 219.10 219.10 0.0M
2023-09-19 217.20 219.00 217.20 218.00 0.0M
2023-09-18 214.90 216.30 214.90 215.80 0.0M
2023-09-15 216.40 216.40 215.30 215.30 0.0M
2023-09-14 212.40 215.60 212.40 215.60 0.0M
2023-09-13 213.20 213.30 213.20 213.30 0.0M
2023-09-12 211.70 212.30 211.70 212.30 0.0M
2023-09-11 212.00 212.10 212.00 212.10 0.0M
2023-09-08 214.20 214.20 214.20 214.20 0.0M
2023-09-07 211.20 211.20 211.20 211.20 0.0M
2023-09-06 210.20 210.20 210.20 210.20 0.0M
2023-09-05 213.00 213.00 213.00 213.00 0.0M
2023-09-04 213.30 213.30 213.30 213.30 0.0M
2023-09-01 211.60 211.60 211.60 211.60 0.0M
2023-08-31 210.50 211.50 210.50 211.50 0.0M
2023-08-30 211.40 211.40 211.40 211.40 0.0M
2023-08-29 210.60 213.80 210.60 211.40 0.0M
2023-08-28 209.70 209.70 209.30 209.30 0.0M
2023-08-25 207.50 209.00 207.50 209.00 0.0M
2023-08-24 207.00 207.00 207.00 207.00 0.0M
2023-08-23 203.90 203.90 203.90 203.90 0.0M
2023-08-22 201.90 202.90 201.90 202.90 0.0M
2023-08-21 201.60 202.10 201.60 202.10 0.0M
2023-08-18 201.60 201.60 201.60 201.60 0.0M
2023-08-17 206.00 206.00 206.00 206.00 0.0M
2023-08-16 204.10 204.10 204.10 204.10 0.0M
2023-08-15 205.90 205.90 205.90 205.90 0.0M
2023-08-14 204.00 206.00 204.00 206.00 0.0M
2023-08-11 201.60 201.60 201.60 201.60 0.0M
2023-08-10 203.10 203.10 202.50 202.50 0.0M
2023-08-09 200.10 200.10 200.10 200.10 0.0M
2023-08-08 203.20 203.40 203.10 203.10 0.0M
2023-08-07 200.50 200.60 200.50 200.60 0.0M
2023-08-04 202.40 205.30 202.40 205.30 0.0M
2023-08-03 201.60 201.60 201.20 201.20 0.0M
2023-08-02 198.00 198.00 197.90 197.90 0.0M
2023-08-01 194.40 198.20 194.40 195.40 0.0M
2023-07-31 195.25 195.25 194.90 194.90 0.0M
2023-07-28 197.00 198.05 197.00 198.05 0.0M
2023-07-27 197.40 197.40 197.25 197.25 0.0M
2023-07-26 198.15 198.15 198.15 198.15 0.0M
2023-07-25 197.30 199.25 197.30 198.60 0.0M
2023-07-24 197.35 197.35 197.15 197.15 0.0M
2023-07-21 195.40 196.45 195.40 196.45 0.0M
2023-07-20 189.05 189.05 189.05 189.05 0.0M
2023-07-19 191.10 191.10 190.80 190.80 0.0M
2023-07-18 192.55 192.55 192.55 192.55 0.0M
2023-07-17 189.85 189.85 189.85 189.85 0.0M
2023-07-14 190.10 190.10 190.10 190.10 0.0M
2023-07-13 192.75 192.75 192.75 192.75 0.0M
2023-07-12 195.75 195.75 195.75 195.75 0.0M
2023-07-11 195.45 195.45 195.20 195.20 0.0M
2023-07-10 194.55 194.55 194.55 194.55 0.0M
2023-07-07 198.05 198.05 196.05 196.05 0.0M
2023-07-06 198.05 198.05 198.05 198.05 0.0M
2023-07-05 198.05 198.05 198.05 198.05 0.0M
2023-07-04 197.85 197.85 197.85 197.85 0.0M
2023-07-03 200.90 200.90 200.90 200.90 0.0M
2023-06-30 197.10 201.30 197.10 201.00 0.0M
2023-06-29 192.65 196.30 192.65 196.30 0.0M
2023-06-28 191.75 191.75 191.60 191.75 0.0M
2023-06-27 191.25 192.35 191.25 192.35 0.0M
2023-06-26 193.05 193.10 192.75 192.75 0.0M
2023-06-23 192.30 192.30 192.30 192.30 0.0M
2023-06-22 191.75 191.75 191.75 191.75 0.0M
2023-06-21 192.25 192.25 192.25 192.25 0.0M
2023-06-20 194.45 194.45 194.45 194.45 0.0M
2023-06-19 195.25 195.25 195.25 195.25 0.0M
2023-06-16 193.30 193.30 193.30 193.30 0.0M
2023-06-15 195.75 195.75 191.90 191.90 0.0M
2023-06-14 191.75 191.75 191.70 191.70 0.0M
2023-06-13 191.45 191.85 191.45 191.80 0.0M
2023-06-12 190.65 190.65 190.65 190.65 0.0M
2023-06-09 188.10 191.70 188.00 191.70 0.0M
2023-06-08 188.60 188.60 188.60 188.60 0.0M
2023-06-07 191.70 191.70 189.80 189.80 0.0M
2023-06-06 191.80 191.80 190.85 190.85 0.0M
2023-06-05 191.65 192.90 191.65 192.90 0.0M
2023-06-02 187.35 189.95 187.35 189.65 0.0M
2023-06-01 185.80 185.80 184.45 184.45 0.0M
2023-05-31 188.05 188.05 186.90 186.90 0.0M
2023-05-30 189.05 189.05 188.85 188.85 0.0M
2023-05-29 188.20 188.20 188.15 188.15 0.0M
2023-05-26 188.20 190.65 188.20 190.65 0.0M
2023-05-25 190.60 190.60 190.60 190.60 0.0M
2023-05-24 189.70 190.45 189.70 190.45 0.0M
2023-05-23 196.90 196.90 192.60 192.60 0.0M
2023-05-22 198.10 198.10 196.50 196.50 0.0M
2023-05-19 197.30 199.10 197.30 199.10 0.0M
2023-05-18 197.95 197.95 197.95 197.95 0.0M
2023-05-17 199.55 199.55 199.55 199.55 0.0M
2023-05-16 198.10 198.45 197.80 198.45 0.0M
2023-05-15 199.35 199.95 199.35 199.95 0.0M
2023-05-12 198.15 200.50 198.15 200.50 0.0M
2023-05-11 197.70 197.95 197.70 197.95 0.0M
2023-05-10 196.55 197.75 196.55 197.30 0.0M
2023-05-09 195.30 196.20 195.30 196.20 0.0M
2023-05-08 193.10 194.90 193.05 194.90 0.0M
2023-05-05 189.40 193.15 189.35 193.15 0.0M
2023-05-04 187.00 187.00 187.00 187.00 0.0M
2023-05-03 188.95 192.30 188.95 191.55 0.0M
2023-05-02 189.65 190.25 189.65 190.25 0.0M
2023-04-28 187.95 188.05 187.95 188.05 0.0M
2023-04-27 184.25 188.35 184.25 188.35 0.0M
2023-04-26 187.15 187.15 184.85 184.85 0.0M
2023-04-25 185.50 188.55 185.50 188.55 0.0M
2023-04-24 186.95 187.65 186.95 187.10 0.0M
2023-04-21 189.15 189.15 189.15 189.15 0.0M
2023-04-20 184.00 186.90 184.00 186.90 0.0M
2023-04-19 187.70 187.70 187.70 187.70 0.0M
2023-04-18 184.15 186.20 184.15 186.20 0.0M
2023-04-17 180.75 182.65 180.75 182.65 0.0M
2023-04-14 178.55 180.80 178.55 180.80 0.0M
2023-04-13 178.75 178.75 178.10 178.10 0.0M
2023-04-12 178.25 179.40 178.20 179.25 0.0M
2023-04-11 177.85 177.85 177.85 177.85 0.0M
2023-04-06 178.55 178.55 178.50 178.50 0.0M
2023-04-05 176.65 177.50 176.60 177.50 0.0M
2023-04-04 177.00 177.00 177.00 177.00 0.0M
2023-04-03 176.50 176.50 176.15 176.15 0.0M
2023-03-31 173.00 174.00 173.00 174.00 0.0M
2023-03-30 174.00 174.00 171.00 171.00 0.0M
2023-03-29 172.00 172.00 172.00 172.00 0.0M
2023-03-28 170.00 171.00 170.00 171.00 0.0M
2023-03-27 172.00 172.00 172.00 172.00 0.0M
2023-03-24 170.00 170.00 170.00 170.00 0.0M
2023-03-23 165.00 165.00 165.00 165.00 0.0M
2023-03-22 170.00 170.00 170.00 170.00 0.0M
2023-03-21 170.00 170.00 170.00 170.00 0.0M
2023-03-20 167.00 167.00 167.00 167.00 0.0M
2023-03-17 171.00 171.00 170.00 170.00 0.0M
2023-03-16 167.00 167.00 167.00 167.00 0.0M
2023-03-15 170.00 170.00 168.00 168.00 0.0M
2023-03-14 168.00 168.00 168.00 168.00 0.0M
2023-03-13 172.00 172.00 168.00 168.00 0.0M
2023-03-10 172.00 173.00 171.00 173.00 0.0M
2023-03-09 177.00 177.00 177.00 177.00 0.0M
2023-03-08 177.00 179.00 177.00 179.00 0.0M
2023-03-07 177.00 177.00 177.00 177.00 0.0M
2023-03-06 177.00 178.00 177.00 178.00 0.0M
2023-03-03 174.00 175.00 174.00 175.00 0.0M
2023-03-02 174.00 174.00 173.00 173.00 0.0M
2023-03-01 174.00 175.00 174.00 175.00 0.0M
2023-02-28 172.00 174.00 172.00 174.00 0.0M
2023-02-27 173.00 175.00 173.00 175.00 0.0M
2023-02-24 173.00 173.00 173.00 173.00 0.0M
2023-02-23 174.00 175.00 174.00 175.00 0.0M
2023-02-22 173.00 174.00 173.00 174.00 0.0M
2023-02-21 174.00 174.00 174.00 174.00 0.0M
2023-02-20 175.00 175.00 175.00 175.00 0.0M
2023-02-17 176.00 176.00 176.00 176.00 0.0M
2023-02-16 176.00 176.00 176.00 176.00 0.0M
2023-02-15 173.00 177.00 173.00 177.00 0.0M
2023-02-14 180.00 180.00 180.00 180.00 0.0M
2023-02-13 180.00 181.00 180.00 181.00 0.0M
2023-02-10 178.00 179.00 178.00 179.00 0.0M
2023-02-09 182.00 182.00 180.00 180.00 0.0M
2023-02-08 181.00 183.00 181.00 183.00 0.0M
2023-02-07 179.00 180.00 179.00 180.00 0.0M
2023-02-06 177.00 178.00 176.00 178.00 0.0M
2023-02-03 176.00 176.00 176.00 176.00 0.0M
2023-02-02 177.00 177.00 176.00 176.00 0.0M
2023-02-01 177.00 179.00 177.00 179.00 0.0M
2023-01-31 178.00 178.00 178.00 178.00 0.0M
2023-01-30 175.00 182.00 175.00 181.00 0.0M
2023-01-27 179.00 181.00 179.00 181.00 0.0M
2023-01-26 179.00 180.00 179.00 180.00 0.0M
2023-01-25 179.00 179.00 178.00 178.00 0.0M
2023-01-24 178.00 178.00 178.00 178.00 0.0M
2023-01-23 175.00 179.00 175.00 179.00 0.0M
2023-01-20 176.00 176.00 176.00 176.00 0.0M
2023-01-19 175.00 176.00 175.00 176.00 0.0M
2023-01-18 179.00 179.00 177.00 177.00 0.0M
2023-01-17 179.00 182.00 179.00 182.00 0.0M
2023-01-16 179.00 179.00 179.00 179.00 0.0M
2023-01-13 177.00 179.00 177.00 179.00 0.0M
2023-01-12 183.00 183.00 178.00 179.00 0.0M
2023-01-11 177.00 180.00 177.00 180.00 0.0M
2023-01-10 176.00 177.00 176.00 177.00 0.0M
2023-01-09 178.00 182.00 178.00 179.00 0.0M
2023-01-06 175.00 175.00 175.00 175.00 0.0M
2023-01-05 176.00 176.00 176.00 176.00 0.0M
2023-01-04 175.00 175.00 175.00 175.00 0.0M
2023-01-03 176.00 176.00 176.00 176.00 0.0M
2023-01-02 174.00 177.00 174.00 177.00 0.0M