BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 906.90
-2.10 (-0.23%)
At close: Nov 28, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 900.10 | 908.60 | 900.10 | 906.90 | 906.90 | -0.23% | 108 |
| Nov 27, 2025 | 895.50 | 909.00 | 895.40 | 909.00 | 909.00 | 0.83% | 94 |
| Nov 26, 2025 | 890.10 | 902.60 | 890.10 | 901.50 | 901.50 | 1.53% | 71 |
| Nov 25, 2025 | 886.50 | 889.70 | 876.00 | 887.90 | 887.90 | 0.60% | 201 |
| Nov 24, 2025 | 884.50 | 887.70 | 873.70 | 882.60 | 882.60 | 1.44% | 241 |
| Nov 21, 2025 | 861.00 | 871.10 | 859.20 | 870.10 | 870.10 | -1.00% | 663 |
| Nov 20, 2025 | 893.50 | 893.90 | 878.90 | 878.90 | 878.90 | -0.19% | 545 |
| Nov 19, 2025 | 877.10 | 889.00 | 873.80 | 880.60 | 880.60 | -0.12% | 300 |
| Nov 18, 2025 | 876.30 | 883.80 | 852.00 | 881.70 | 881.70 | -2.25% | 591 |
| Nov 17, 2025 | 913.90 | 921.30 | 898.00 | 902.00 | 902.00 | -1.44% | 347 |
| Nov 14, 2025 | 914.50 | 919.60 | 906.60 | 915.20 | 915.20 | -1.65% | 296 |
| Nov 13, 2025 | 940.80 | 945.10 | 926.00 | 930.60 | 930.60 | -1.35% | 254 |
| Nov 12, 2025 | 936.90 | 949.00 | 936.90 | 943.30 | 943.30 | 0.76% | 73 |
| Nov 11, 2025 | 936.80 | 936.80 | 932.00 | 936.20 | 936.20 | 0.48% | 41 |
| Nov 10, 2025 | 942.60 | 948.90 | 928.70 | 931.70 | 931.70 | 1.34% | 359 |
| Nov 7, 2025 | 929.60 | 931.50 | 919.40 | 919.40 | 919.40 | 0.10% | 174 |
| Nov 6, 2025 | 930.20 | 937.70 | 918.50 | 918.50 | 918.50 | -2.18% | 89 |
| Nov 5, 2025 | 926.70 | 939.00 | 919.00 | 939.00 | 939.00 | 1.71% | 152 |
| Nov 4, 2025 | 924.60 | 925.90 | 917.00 | 923.20 | 923.20 | -0.97% | 70 |
| Nov 3, 2025 | 942.80 | 949.50 | 920.00 | 932.20 | 932.20 | -0.57% | 329 |
| Oct 31, 2025 | 949.70 | 957.60 | 933.60 | 937.50 | 937.50 | -1.64% | 254 |
| Oct 30, 2025 | 950.00 | 954.70 | 943.90 | 953.10 | 953.10 | -0.29% | 476 |
| Oct 29, 2025 | 967.10 | 967.80 | 955.90 | 955.90 | 955.90 | -1.48% | 289 |
| Oct 28, 2025 | 969.30 | 975.30 | 967.40 | 970.30 | 970.30 | -0.27% | 401 |
| Oct 27, 2025 | 988.90 | 989.00 | 972.00 | 972.90 | 972.90 | -1.08% | 370 |
| Oct 24, 2025 | 973.10 | 983.50 | 971.60 | 983.50 | 983.50 | 1.33% | 289 |
| Oct 23, 2025 | 979.80 | 979.80 | 970.00 | 970.60 | 970.60 | -0.29% | 90 |
| Oct 22, 2025 | 980.60 | 981.50 | 972.40 | 973.40 | 973.40 | -1.28% | 301 |
| Oct 21, 2025 | 996.20 | 1,000.60 | 984.20 | 986.00 | 986.00 | -1.73% | 225 |
| Oct 20, 2025 | 1,003.40 | 1,009.20 | 997.30 | 1,003.40 | 1,003.40 | 0.22% | 506 |
| Oct 17, 2025 | 993.60 | 1,006.20 | 980.10 | 1,001.20 | 1,001.20 | -3.12% | 621 |
| Oct 16, 2025 | 1,032.80 | 1,042.20 | 1,030.80 | 1,033.40 | 1,033.40 | 0.35% | 173 |
| Oct 15, 2025 | 1,032.00 | 1,048.60 | 1,022.60 | 1,029.80 | 1,029.80 | 2.41% | 533 |
| Oct 14, 2025 | 993.10 | 1,037.40 | 986.30 | 1,005.60 | 1,005.60 | 0.46% | 942 |
| Oct 13, 2025 | 985.20 | 1,001.60 | 984.50 | 1,001.00 | 1,001.00 | 1.08% | 393 |
| Oct 10, 2025 | 1,009.80 | 1,019.40 | 990.30 | 990.30 | 990.30 | -1.68% | 564 |
| Oct 9, 2025 | 1,004.60 | 1,015.60 | 1,003.40 | 1,007.20 | 1,007.20 | -0.20% | 227 |
| Oct 8, 2025 | 1,003.60 | 1,009.60 | 997.10 | 1,009.20 | 1,009.20 | 0.88% | 550 |
| Oct 7, 2025 | 1,005.00 | 1,012.40 | 1,000.20 | 1,000.40 | 1,000.40 | -0.18% | 227 |
| Oct 6, 2025 | 986.10 | 1,004.60 | 986.10 | 1,002.20 | 1,002.20 | 1.21% | 418 |
| Oct 3, 2025 | 993.20 | 995.80 | 986.80 | 990.20 | 990.20 | 1.12% | 270 |
| Oct 2, 2025 | 976.60 | 982.60 | 971.90 | 979.20 | 979.20 | 0.14% | 152 |
| Oct 1, 2025 | 990.90 | 993.20 | 970.40 | 977.80 | 977.80 | -1.60% | 285 |
| Sep 30, 2025 | 1,002.20 | 1,007.20 | 992.10 | 993.70 | 993.70 | -0.69% | 223 |
| Sep 29, 2025 | 992.00 | 1,007.20 | 987.20 | 1,000.60 | 1,000.60 | 1.35% | 149 |
| Sep 26, 2025 | 985.50 | 991.30 | 981.10 | 987.30 | 987.30 | 1.81% | 105 |
| Sep 25, 2025 | 962.00 | 970.50 | 955.00 | 969.70 | 969.70 | 0.69% | 85 |
| Sep 24, 2025 | 955.20 | 963.10 | 955.20 | 963.10 | 963.10 | -0.06% | 25 |
| Sep 23, 2025 | 966.70 | 971.50 | 962.70 | 963.70 | 963.70 | -0.41% | 57 |
| Sep 22, 2025 | 964.80 | 967.70 | 963.20 | 967.70 | 967.70 | 0.48% | 58 |