BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 893.70
-25.40 (-2.76%)
At close: Feb 27, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 922.70 | 922.70 | 882.70 | 893.70 | 893.70 | -2.76% | 211 |
| Feb 26, 2026 | 923.70 | 937.40 | 918.10 | 919.10 | 919.10 | -0.26% | 274 |
| Feb 25, 2026 | 913.30 | 925.40 | 903.30 | 921.50 | 921.50 | 1.05% | 41 |
| Feb 24, 2026 | 913.50 | 918.90 | 901.20 | 911.90 | 911.90 | 1.47% | 81 |
| Feb 23, 2026 | 915.80 | 942.00 | 897.40 | 898.70 | 898.70 | -2.90% | 602 |
| Feb 20, 2026 | 918.20 | 926.00 | 911.20 | 925.50 | 925.50 | 2.11% | 235 |
| Feb 19, 2026 | 922.70 | 922.70 | 906.40 | 906.40 | 906.40 | -1.48% | 266 |
| Feb 18, 2026 | 903.40 | 931.70 | 903.40 | 920.00 | 920.00 | 1.00% | 327 |
| Feb 17, 2026 | 904.50 | 918.00 | 896.60 | 910.90 | 910.90 | 0.62% | 297 |
| Feb 16, 2026 | 909.80 | 911.90 | 898.70 | 905.30 | 905.30 | 0.95% | 186 |
| Feb 13, 2026 | 892.10 | 896.80 | 880.40 | 896.80 | 896.80 | 3.03% | 78 |
| Feb 12, 2026 | 914.90 | 918.40 | 870.40 | 870.40 | 870.40 | -3.98% | 144 |
| Feb 11, 2026 | 913.00 | 926.80 | 906.10 | 906.50 | 906.50 | -2.75% | 190 |
| Feb 10, 2026 | 905.60 | 932.10 | 897.50 | 932.10 | 932.10 | 3.53% | 597 |
| Feb 9, 2026 | 892.40 | 900.30 | 881.50 | 900.30 | 900.30 | 1.17% | 414 |
| Feb 6, 2026 | 894.10 | 909.60 | 888.50 | 889.90 | 889.90 | -1.34% | 190 |
| Feb 5, 2026 | 906.20 | 917.30 | 894.80 | 902.00 | 902.00 | -0.42% | 208 |
| Feb 4, 2026 | 903.80 | 911.80 | 885.70 | 905.80 | 905.80 | -1.77% | 419 |
| Feb 3, 2026 | 948.90 | 958.30 | 922.10 | 922.10 | 922.10 | -2.57% | 293 |
| Feb 2, 2026 | 937.00 | 950.90 | 932.10 | 946.40 | 946.40 | 1.32% | 303 |
| Jan 30, 2026 | 937.00 | 943.10 | 932.70 | 934.10 | 934.10 | -0.31% | 30 |
| Jan 29, 2026 | 933.20 | 946.70 | 932.90 | 937.00 | 937.00 | 1.16% | 202 |
| Jan 28, 2026 | 924.40 | 930.00 | 919.20 | 926.30 | 926.30 | 0.71% | 215 |
| Jan 27, 2026 | 954.80 | 954.80 | 919.10 | 919.80 | 919.80 | -3.16% | 320 |
| Jan 26, 2026 | 947.40 | 957.00 | 947.40 | 949.80 | 949.80 | -0.82% | 151 |
| Jan 23, 2026 | 967.90 | 978.00 | 948.90 | 957.70 | 957.70 | -1.75% | 557 |
| Jan 22, 2026 | 974.30 | 977.10 | 968.20 | 974.80 | 974.80 | 1.31% | 210 |
| Jan 21, 2026 | 950.20 | 963.50 | 944.00 | 962.20 | 962.20 | -0.39% | 212 |
| Jan 20, 2026 | 971.90 | 975.40 | 959.70 | 966.00 | 966.00 | -2.00% | 404 |
| Jan 19, 2026 | 970.40 | 988.90 | 969.40 | 985.70 | 985.70 | -2.83% | 584 |
| Jan 16, 2026 | 998.90 | 1,016.60 | 991.00 | 1,014.40 | 1,014.40 | 2.55% | 1,145 |
| Jan 15, 2026 | 938.30 | 992.10 | 926.30 | 989.20 | 989.20 | 6.35% | 672 |
| Jan 14, 2026 | 928.80 | 936.20 | 922.80 | 930.10 | 930.10 | 0.46% | 120 |
| Jan 13, 2026 | 931.20 | 939.70 | 924.10 | 925.80 | 925.80 | -0.67% | 376 |
| Jan 12, 2026 | 929.80 | 932.10 | 915.30 | 932.00 | 932.00 | -0.04% | 382 |
| Jan 9, 2026 | 936.60 | 943.40 | 928.80 | 932.40 | 932.40 | 0.14% | 412 |
| Jan 8, 2026 | 921.60 | 931.10 | 912.00 | 931.10 | 931.10 | 0.40% | 181 |
| Jan 7, 2026 | 955.30 | 955.30 | 925.90 | 927.40 | 927.40 | -2.98% | 354 |
| Jan 6, 2026 | 958.50 | 958.50 | 942.20 | 955.90 | 955.90 | 0.13% | 341 |
| Jan 5, 2026 | 923.80 | 966.80 | 921.30 | 954.70 | 954.70 | 3.13% | 309 |
| Jan 2, 2026 | 918.60 | 926.50 | 913.40 | 925.70 | 925.70 | 0.21% | 472 |
| Dec 30, 2025 | 923.10 | 925.50 | 911.50 | 923.80 | 923.80 | 0.17% | 147 |
| Dec 29, 2025 | 923.60 | 928.80 | 919.30 | 922.20 | 922.20 | -0.08% | 226 |
| Dec 23, 2025 | 921.60 | 926.30 | 916.20 | 922.90 | 922.90 | -0.08% | 192 |
| Dec 22, 2025 | 904.50 | 925.30 | 902.60 | 923.60 | 923.60 | 1.61% | 165 |
| Dec 19, 2025 | 909.90 | 918.10 | 905.50 | 909.00 | 909.00 | -0.43% | 209 |
| Dec 18, 2025 | 900.00 | 916.10 | 900.00 | 912.90 | 912.90 | -0.26% | 63 |
| Dec 17, 2025 | 911.10 | 920.60 | 909.70 | 915.30 | 915.30 | 0.18% | 106 |
| Dec 16, 2025 | 921.50 | 922.70 | 906.40 | 913.70 | 913.70 | -0.84% | 82 |
| Dec 15, 2025 | 933.70 | 938.70 | 921.40 | 921.40 | 921.40 | -0.84% | 160 |