BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 828.70
-12.50 (-1.49%)
At close: Mar 27, 2026
ETR:UU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 832.70 | 840.50 | 819.20 | 828.70 | 828.70 | -1.49% | 1,232 |
| Mar 26, 2026 | 843.10 | 852.30 | 835.40 | 841.20 | 841.20 | -0.39% | 126 |
| Mar 25, 2026 | 847.60 | 853.80 | 840.20 | 844.50 | 844.50 | 0.37% | 827 |
| Mar 24, 2026 | 835.80 | 847.30 | 826.30 | 841.40 | 841.40 | 0.04% | 150 |
| Mar 23, 2026 | 826.60 | 848.40 | 815.50 | 841.10 | 841.10 | 1.09% | 660 |
| Mar 20, 2026 | 837.30 | 839.30 | 827.90 | 832.00 | 832.00 | 0.75% | 201 |
| Mar 19, 2026 | 838.30 | 846.60 | 825.80 | 825.80 | 825.80 | -1.78% | 449 |
| Mar 18, 2026 | 848.30 | 848.60 | 837.10 | 840.80 | 840.80 | 0.53% | 179 |
| Mar 17, 2026 | 823.40 | 836.40 | 818.80 | 836.40 | 836.40 | 2.88% | 59 |
| Mar 16, 2026 | 819.80 | 819.80 | 806.70 | 813.00 | 813.00 | - | 657 |
| Mar 13, 2026 | 805.20 | 817.60 | 805.20 | 813.00 | 813.00 | 0.89% | 122 |
| Mar 12, 2026 | 820.10 | 820.10 | 805.80 | 805.80 | 805.80 | -1.74% | 481 |
| Mar 11, 2026 | 833.90 | 837.50 | 814.00 | 820.10 | 820.10 | -1.82% | 231 |
| Mar 10, 2026 | 826.90 | 838.00 | 819.00 | 835.30 | 835.30 | 2.79% | 612 |
| Mar 9, 2026 | 806.00 | 820.30 | 796.90 | 812.60 | 812.60 | -2.68% | 1,294 |
| Mar 6, 2026 | 888.60 | 889.20 | 829.90 | 835.00 | 835.00 | -6.44% | 687 |
| Mar 5, 2026 | 900.40 | 900.40 | 887.50 | 892.50 | 887.54 | -1.72% | 33 |
| Mar 4, 2026 | 889.60 | 911.10 | 889.60 | 908.10 | 903.06 | 0.44% | 154 |
| Mar 3, 2026 | 899.30 | 904.10 | 892.30 | 904.10 | 899.08 | -0.78% | 210 |
| Mar 2, 2026 | 878.50 | 914.70 | 866.30 | 911.20 | 906.14 | 1.96% | 514 |
| Feb 27, 2026 | 922.70 | 922.70 | 882.70 | 893.70 | 888.74 | -2.76% | 211 |
| Feb 26, 2026 | 923.70 | 937.40 | 918.10 | 919.10 | 914.00 | -0.26% | 274 |
| Feb 25, 2026 | 913.30 | 925.40 | 903.30 | 921.50 | 916.38 | 1.05% | 41 |
| Feb 24, 2026 | 913.50 | 918.90 | 901.20 | 911.90 | 906.84 | 1.47% | 81 |
| Feb 23, 2026 | 915.80 | 942.00 | 897.40 | 898.70 | 893.71 | -2.90% | 602 |
| Feb 20, 2026 | 918.20 | 926.00 | 911.20 | 925.50 | 920.36 | 2.11% | 235 |
| Feb 19, 2026 | 922.70 | 922.70 | 906.40 | 906.40 | 901.37 | -1.48% | 266 |
| Feb 18, 2026 | 903.40 | 931.70 | 903.40 | 920.00 | 914.89 | 1.00% | 327 |
| Feb 17, 2026 | 904.50 | 918.00 | 896.60 | 910.90 | 905.84 | 0.62% | 297 |
| Feb 16, 2026 | 909.80 | 911.90 | 898.70 | 905.30 | 900.27 | 0.95% | 186 |
| Feb 13, 2026 | 892.10 | 896.80 | 880.40 | 896.80 | 891.82 | 3.03% | 78 |
| Feb 12, 2026 | 914.90 | 918.40 | 870.40 | 870.40 | 865.57 | -3.98% | 144 |
| Feb 11, 2026 | 913.00 | 926.80 | 906.10 | 906.50 | 901.47 | -2.75% | 190 |
| Feb 10, 2026 | 905.60 | 932.10 | 897.50 | 932.10 | 926.92 | 3.53% | 597 |
| Feb 9, 2026 | 892.40 | 900.30 | 881.50 | 900.30 | 895.30 | 1.17% | 414 |
| Feb 6, 2026 | 894.10 | 909.60 | 888.50 | 889.90 | 884.96 | -1.34% | 190 |
| Feb 5, 2026 | 906.20 | 917.30 | 894.80 | 902.00 | 896.99 | -0.42% | 208 |
| Feb 4, 2026 | 903.80 | 911.80 | 885.70 | 905.80 | 900.77 | -1.77% | 419 |
| Feb 3, 2026 | 948.90 | 958.30 | 922.10 | 922.10 | 916.98 | -2.57% | 293 |
| Feb 2, 2026 | 937.00 | 950.90 | 932.10 | 946.40 | 941.15 | 1.32% | 303 |
| Jan 30, 2026 | 937.00 | 943.10 | 932.70 | 934.10 | 928.91 | -0.31% | 30 |
| Jan 29, 2026 | 933.20 | 946.70 | 932.90 | 937.00 | 931.80 | 1.16% | 202 |
| Jan 28, 2026 | 924.40 | 930.00 | 919.20 | 926.30 | 921.16 | 0.71% | 215 |
| Jan 27, 2026 | 954.80 | 954.80 | 919.10 | 919.80 | 914.69 | -3.16% | 320 |
| Jan 26, 2026 | 947.40 | 957.00 | 947.40 | 949.80 | 944.53 | -0.82% | 151 |
| Jan 23, 2026 | 967.90 | 978.00 | 948.90 | 957.70 | 952.38 | -1.75% | 557 |
| Jan 22, 2026 | 974.30 | 977.10 | 968.20 | 974.80 | 969.39 | 1.31% | 210 |
| Jan 21, 2026 | 950.20 | 963.50 | 944.00 | 962.20 | 956.86 | -0.39% | 212 |
| Jan 20, 2026 | 971.90 | 975.40 | 959.70 | 966.00 | 960.64 | -2.00% | 404 |
| Jan 19, 2026 | 970.40 | 988.90 | 969.40 | 985.70 | 980.23 | -2.83% | 584 |