BlackRock, Inc. (ETR:BLQA)
Germany · Delayed Price · Currency is EUR 845.50
0.00 (0.00%)
Inactive · Last trade price on Sep 30, 2024
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2024 | 919.30 | 919.30 | 896.70 | 915.60 | 915.60 | -1.19% | 58 |
| Oct 25, 2024 | 926.60 | 926.60 | 926.60 | 926.60 | 926.60 | 9.59% | 2 |
| Oct 24, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 23, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 22, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 21, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 18, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 17, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 16, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 15, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 14, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 11, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 10, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 9, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 8, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 7, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 4, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Oct 3, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - | - |
| Sep 30, 2024 | 847.20 | 848.50 | 840.70 | 845.50 | 845.50 | -0.62% | 190 |
| Sep 27, 2024 | 851.60 | 851.70 | 842.80 | 850.80 | 850.80 | 0.73% | 523 |
| Sep 26, 2024 | 834.00 | 856.80 | 834.00 | 844.60 | 844.60 | 0.52% | 401 |
| Sep 25, 2024 | 841.60 | 846.70 | 837.20 | 840.20 | 840.20 | -0.13% | 304 |
| Sep 24, 2024 | 843.50 | 845.60 | 835.00 | 841.30 | 841.30 | -0.11% | 137 |
| Sep 23, 2024 | 832.70 | 842.30 | 828.90 | 842.20 | 842.20 | 1.45% | 240 |
| Sep 20, 2024 | 837.00 | 838.90 | 830.20 | 830.20 | 830.20 | -1.32% | 103 |
| Sep 19, 2024 | 835.20 | 845.60 | 834.50 | 841.30 | 841.30 | 2.89% | 268 |
| Sep 18, 2024 | 818.80 | 818.80 | 815.00 | 817.70 | 817.70 | 0.05% | 34 |
| Sep 17, 2024 | 808.20 | 817.30 | 799.70 | 817.30 | 817.30 | 1.79% | 124 |
| Sep 16, 2024 | 799.00 | 803.00 | 797.70 | 802.90 | 802.90 | -0.01% | 102 |
| Sep 13, 2024 | 800.00 | 803.80 | 800.00 | 803.00 | 803.00 | 0.85% | 56 |
| Sep 12, 2024 | 801.80 | 802.20 | 794.30 | 796.20 | 796.20 | 2.01% | 110 |
| Sep 11, 2024 | 798.00 | 802.60 | 780.50 | 780.50 | 780.50 | -1.97% | 110 |
| Sep 10, 2024 | 793.80 | 802.70 | 790.10 | 796.20 | 796.20 | 0.30% | 205 |
| Sep 9, 2024 | 784.70 | 794.90 | 780.50 | 793.80 | 793.80 | 1.56% | 306 |
| Sep 6, 2024 | 785.00 | 797.70 | 781.20 | 781.60 | 776.98 | -1.10% | 302 |
| Sep 5, 2024 | 795.80 | 801.60 | 790.30 | 790.30 | 785.63 | -1.14% | 94 |
| Sep 4, 2024 | 793.60 | 804.60 | 793.50 | 799.40 | 794.67 | -1.36% | 153 |
| Sep 3, 2024 | 819.00 | 819.00 | 801.80 | 810.40 | 805.61 | -0.80% | 533 |
| Sep 2, 2024 | 820.10 | 820.10 | 813.50 | 816.90 | 812.07 | 1.21% | 311 |
| Aug 30, 2024 | 807.10 | 813.20 | 807.10 | 807.10 | 802.33 | 0.36% | 161 |
| Aug 29, 2024 | 801.80 | 807.20 | 798.90 | 804.20 | 799.45 | 0.29% | 199 |
| Aug 28, 2024 | 793.90 | 803.00 | 787.90 | 801.90 | 797.16 | 1.24% | 1,584 |
| Aug 27, 2024 | 791.60 | 792.70 | 789.30 | 792.10 | 787.42 | 0.01% | 181 |
| Aug 26, 2024 | 790.60 | 796.30 | 788.50 | 792.00 | 787.32 | 0.32% | 293 |
| Aug 23, 2024 | 779.20 | 789.50 | 779.20 | 789.50 | 784.83 | 1.83% | 343 |
| Aug 22, 2024 | 775.90 | 781.50 | 775.30 | 775.30 | 770.72 | 0.28% | 139 |
| Aug 21, 2024 | 775.50 | 775.70 | 768.70 | 773.10 | 768.53 | -0.58% | 254 |
| Aug 20, 2024 | 785.70 | 785.70 | 777.60 | 777.60 | 773.00 | -1.16% | 258 |
| Aug 19, 2024 | 790.30 | 795.10 | 786.10 | 786.70 | 782.05 | -0.52% | 429 |
| Aug 16, 2024 | 798.50 | 798.50 | 790.10 | 790.80 | 786.12 | 0.47% | 369 |