BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 985.20
+18.10 (1.87%)
At close: Aug 22, 2025, 5:30 PM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 979.00 | 979.50 | 971.10 | 971.10 | - | -0.78% | 319 |
| Aug 25, 2025 | 985.30 | 985.30 | 976.20 | 978.70 | - | -0.66% | 95 |
| Aug 22, 2025 | 974.70 | 985.20 | 973.70 | 985.20 | - | 1.87% | 102 |
| Aug 21, 2025 | 973.80 | 973.80 | 963.00 | 967.10 | - | 0.32% | 161 |
| Aug 20, 2025 | 961.70 | 968.00 | 956.40 | 964.00 | - | -0.68% | 157 |
| Aug 19, 2025 | 971.10 | 975.50 | 967.10 | 970.60 | - | -0.43% | 58 |
| Aug 18, 2025 | 970.20 | 985.60 | 961.30 | 974.80 | - | -0.81% | 150 |
| Aug 15, 2025 | 1,000.60 | 1,000.60 | 981.30 | 982.80 | - | -0.49% | 39 |
| Aug 14, 2025 | 987.60 | 987.60 | 987.60 | 987.60 | - | - | 115 |
| Aug 13, 2025 | 991.10 | 999.00 | 987.60 | 987.60 | - | 0.48% | 286 |
| Aug 12, 2025 | 974.30 | 982.90 | 974.30 | 982.90 | - | 1.29% | 30 |
| Aug 11, 2025 | 965.20 | 971.60 | 960.00 | 970.40 | - | 0.99% | 81 |
| Aug 8, 2025 | 953.00 | 962.70 | 951.00 | 960.90 | - | 0.21% | 29 |
| Aug 7, 2025 | 963.10 | 968.00 | 955.50 | 958.90 | - | -0.03% | 235 |
| Aug 6, 2025 | 962.00 | 962.40 | 957.00 | 959.20 | - | -1.11% | 63 |
| Aug 5, 2025 | 963.40 | 970.00 | 946.20 | 970.00 | - | 1.92% | 200 |
| Aug 4, 2025 | 943.70 | 956.00 | 943.70 | 951.70 | - | 0.91% | 61 |
| Aug 1, 2025 | 970.10 | 970.10 | 935.80 | 943.10 | - | -2.90% | 174 |
| Jul 31, 2025 | 975.90 | 986.00 | 968.40 | 971.30 | - | -0.23% | 46 |
| Jul 30, 2025 | 972.60 | 994.30 | 956.00 | 973.50 | - | 0.73% | 2,492 |
| Jul 29, 2025 | 969.90 | 975.70 | 964.00 | 966.40 | - | 0.37% | 131 |
| Jul 28, 2025 | 967.70 | 970.00 | 952.10 | 962.80 | - | 0.55% | 167 |
| Jul 25, 2025 | 947.30 | 960.00 | 946.50 | 957.50 | - | 0.43% | 172 |
| Jul 24, 2025 | 950.00 | 958.90 | 941.30 | 953.40 | - | 0.87% | 58 |
| Jul 23, 2025 | 942.90 | 945.20 | 937.40 | 945.20 | - | 1.07% | 132 |
| Jul 22, 2025 | 933.80 | 937.00 | 931.90 | 935.20 | - | -2.43% | 75 |
| Jul 21, 2025 | 958.50 | 958.50 | 958.50 | 958.50 | - | - | 79 |
| Jul 18, 2025 | 951.00 | 964.50 | 947.00 | 958.50 | - | -0.14% | 201 |
| Jul 17, 2025 | 935.10 | 959.90 | 931.60 | 959.80 | - | 5.48% | 160 |
| Jul 16, 2025 | 906.30 | 933.30 | 898.80 | 909.90 | - | 0.11% | 643 |
| Jul 15, 2025 | 964.80 | 968.90 | 884.10 | 908.90 | - | -4.01% | 531 |
| Jul 14, 2025 | 937.00 | 949.40 | 935.00 | 946.90 | - | 0.62% | 158 |
| Jul 11, 2025 | 946.90 | 948.10 | 929.00 | 941.10 | - | -0.43% | 603 |
| Jul 10, 2025 | 924.00 | 950.60 | 922.00 | 945.20 | - | 2.56% | 248 |
| Jul 9, 2025 | 913.90 | 931.10 | 911.10 | 921.60 | - | 0.41% | 169 |
| Jul 8, 2025 | 923.40 | 926.00 | 912.20 | 917.80 | - | -0.21% | 61 |
| Jul 7, 2025 | 918.20 | 924.00 | 911.10 | 919.70 | - | 1.07% | 265 |
| Jul 4, 2025 | 908.00 | 910.10 | 905.20 | 910.00 | - | -0.60% | 63 |
| Jul 3, 2025 | 909.80 | 922.50 | 901.60 | 915.50 | - | 1.28% | 187 |
| Jul 2, 2025 | 900.70 | 908.90 | 895.70 | 903.90 | - | 1.46% | 341 |
| Jul 1, 2025 | 890.90 | 890.90 | 890.90 | 890.90 | - | - | 144 |
| Jun 30, 2025 | 898.70 | 905.00 | 888.00 | 890.90 | - | 0.39% | 2,597 |
| Jun 27, 2025 | 885.00 | 891.60 | 875.20 | 887.40 | - | 0.84% | 99 |
| Jun 26, 2025 | 872.00 | 884.20 | 871.30 | 880.00 | - | 1.32% | 249 |
| Jun 25, 2025 | 871.60 | 872.20 | 856.70 | 868.50 | - | 1.00% | 56 |
| Jun 24, 2025 | 853.00 | 862.50 | 852.80 | 859.90 | - | 1.58% | 40 |
| Jun 23, 2025 | 850.10 | 860.10 | 840.10 | 846.50 | - | -0.74% | 75 |
| Jun 20, 2025 | 852.20 | 867.90 | 848.50 | 852.80 | - | 0.41% | 832 |
| Jun 19, 2025 | 857.00 | 857.00 | 840.40 | 849.30 | - | -0.31% | 64 |
| Jun 18, 2025 | 844.20 | 856.80 | 841.20 | 851.90 | - | 1.04% | 72 |