BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 963.10
-9.40 (-0.97%)
At close: Sep 19, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 963.80 | 970.80 | 960.90 | 963.10 | 963.10 | -0.97% | 67 |
| Sep 18, 2025 | 957.50 | 976.40 | 957.50 | 972.50 | 972.50 | 2.66% | 72 |
| Sep 17, 2025 | 940.00 | 953.00 | 940.00 | 947.30 | 947.30 | 0.77% | 153 |
| Sep 16, 2025 | 950.20 | 952.30 | 935.80 | 940.10 | 940.10 | -0.96% | 153 |
| Sep 15, 2025 | 961.80 | 963.50 | 949.20 | 949.20 | 949.20 | -0.83% | 143 |
| Sep 12, 2025 | 974.10 | 974.10 | 957.10 | 957.10 | 957.10 | -0.57% | 141 |
| Sep 11, 2025 | 942.90 | 963.10 | 942.90 | 962.60 | 962.60 | 2.37% | 182 |
| Sep 10, 2025 | 947.30 | 951.10 | 940.30 | 940.30 | 940.30 | -0.96% | 296 |
| Sep 9, 2025 | 940.70 | 949.40 | 936.80 | 949.40 | 949.40 | 1.04% | 136 |
| Sep 8, 2025 | 942.40 | 942.40 | 936.30 | 939.60 | 939.60 | 0.40% | 156 |
| Sep 5, 2025 | 944.30 | 951.20 | 928.90 | 935.90 | 935.90 | -1.55% | 153 |
| Sep 4, 2025 | 935.50 | 956.80 | 935.00 | 950.60 | 946.15 | 0.53% | 110 |
| Sep 3, 2025 | 948.10 | 961.80 | 945.60 | 945.60 | 941.17 | -0.38% | 147 |
| Sep 2, 2025 | 963.90 | 969.00 | 943.30 | 949.20 | 944.76 | -2.04% | 376 |
| Sep 1, 2025 | 964.80 | 970.50 | 964.80 | 969.00 | 964.46 | 0.63% | 107 |
| Aug 29, 2025 | 969.00 | 971.80 | 961.80 | 962.90 | 958.39 | -0.66% | 134 |
| Aug 28, 2025 | 975.40 | 978.10 | 969.30 | 969.30 | 964.76 | -1.00% | 105 |
| Aug 27, 2025 | 981.50 | 988.50 | 979.10 | 979.10 | 974.52 | 0.82% | 163 |
| Aug 26, 2025 | 979.00 | 979.50 | 971.10 | 971.10 | 966.55 | -0.78% | 319 |
| Aug 25, 2025 | 985.30 | 985.30 | 976.20 | 978.70 | 974.12 | -0.66% | 95 |
| Aug 22, 2025 | 974.70 | 985.20 | 973.70 | 985.20 | 980.59 | 1.87% | 102 |
| Aug 21, 2025 | 973.80 | 973.80 | 963.00 | 967.10 | 962.57 | 0.32% | 161 |
| Aug 20, 2025 | 961.70 | 968.00 | 956.40 | 964.00 | 959.49 | -0.68% | 157 |
| Aug 19, 2025 | 971.10 | 975.50 | 967.10 | 970.60 | 966.05 | -0.43% | 58 |
| Aug 18, 2025 | 970.20 | 985.60 | 961.30 | 974.80 | 970.24 | -0.81% | 150 |
| Aug 15, 2025 | 1,000.60 | 1,000.60 | 981.30 | 982.80 | 978.20 | -1.29% | 39 |
| Aug 14, 2025 | 993.70 | 995.60 | 988.30 | 995.60 | 990.94 | 0.81% | 115 |
| Aug 13, 2025 | 991.10 | 999.00 | 987.60 | 987.60 | 982.98 | 0.48% | 286 |
| Aug 12, 2025 | 974.30 | 982.90 | 974.30 | 982.90 | 978.30 | 1.29% | 30 |
| Aug 11, 2025 | 965.20 | 971.60 | 960.00 | 970.40 | 965.86 | 0.99% | 81 |
| Aug 8, 2025 | 953.00 | 962.70 | 951.00 | 960.90 | 956.40 | 0.21% | 29 |
| Aug 7, 2025 | 963.10 | 968.00 | 955.50 | 958.90 | 954.41 | -0.03% | 235 |
| Aug 6, 2025 | 962.00 | 962.40 | 957.00 | 959.20 | 954.71 | -1.11% | 63 |
| Aug 5, 2025 | 963.40 | 970.00 | 946.20 | 970.00 | 965.46 | 1.92% | 200 |
| Aug 4, 2025 | 943.70 | 956.00 | 943.70 | 951.70 | 947.24 | 0.91% | 61 |
| Aug 1, 2025 | 970.10 | 970.10 | 935.80 | 943.10 | 938.68 | -2.90% | 174 |
| Jul 31, 2025 | 975.90 | 986.00 | 968.40 | 971.30 | 966.75 | -0.23% | 46 |
| Jul 30, 2025 | 972.60 | 994.30 | 956.00 | 973.50 | 968.94 | 0.73% | 2,492 |
| Jul 29, 2025 | 969.90 | 975.70 | 964.00 | 966.40 | 961.87 | 0.37% | 131 |
| Jul 28, 2025 | 967.70 | 970.00 | 952.10 | 962.80 | 958.29 | 0.55% | 167 |
| Jul 25, 2025 | 947.30 | 960.00 | 946.50 | 957.50 | 953.02 | 0.43% | 172 |
| Jul 24, 2025 | 950.00 | 958.90 | 941.30 | 953.40 | 948.94 | 0.87% | 58 |
| Jul 23, 2025 | 942.90 | 945.20 | 937.40 | 945.20 | 940.77 | 1.07% | 132 |
| Jul 22, 2025 | 933.80 | 937.00 | 931.90 | 935.20 | 930.82 | -1.37% | 75 |
| Jul 21, 2025 | 952.80 | 954.70 | 937.10 | 948.20 | 943.76 | -1.07% | 79 |
| Jul 18, 2025 | 951.00 | 964.50 | 947.00 | 958.50 | 954.01 | -0.14% | 201 |
| Jul 17, 2025 | 935.10 | 959.90 | 931.60 | 959.80 | 955.31 | 5.48% | 160 |
| Jul 16, 2025 | 906.30 | 933.30 | 898.80 | 909.90 | 905.64 | 0.11% | 643 |
| Jul 15, 2025 | 964.80 | 968.90 | 884.10 | 908.90 | 904.64 | -4.01% | 531 |
| Jul 14, 2025 | 937.00 | 949.40 | 935.00 | 946.90 | 942.47 | 0.62% | 158 |