BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 1,115.20
+7.40 (0.67%)
Nov 12, 2026, 5:48 PM CET
ETR:UU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,112.00 | 1,118.20 | 1,100.00 | 1,115.20 | 1,115.20 | 0.92% | 113 |
| Nov 11, 2026 | 1,091.00 | 1,105.50 | 1,091.00 | 1,105.00 | 1,105.00 | 1.33% | 143 |
| Nov 10, 2026 | 1,094.00 | 1,095.00 | 1,086.00 | 1,090.50 | 1,090.50 | 0.23% | 88 |
| Nov 9, 2026 | 1,070.50 | 1,090.00 | 1,059.50 | 1,088.00 | 1,088.00 | 2.06% | 59 |
| Nov 6, 2026 | 1,027.50 | 1,070.00 | 1,027.50 | 1,066.00 | 1,066.00 | 1.38% | 166 |
| Nov 5, 2026 | 1,092.00 | 1,103.50 | 1,046.50 | 1,051.50 | 1,051.50 | -3.18% | 359 |
| Nov 4, 2026 | 1,028.00 | 1,086.00 | 1,027.50 | 1,086.00 | 1,086.00 | 4.12% | 154 |
| Nov 3, 2026 | 1,042.00 | 1,046.00 | 1,038.00 | 1,043.00 | 1,043.00 | -0.48% | 43 |
| Nov 2, 2026 | 1,034.50 | 1,050.00 | 1,028.00 | 1,048.00 | 1,048.00 | 1.65% | 190 |
| Oct 30, 2026 | 1,043.50 | 1,054.50 | 1,031.00 | 1,031.00 | 1,031.00 | -1.67% | 98 |
| Oct 29, 2026 | 1,037.00 | 1,050.00 | 1,037.00 | 1,048.50 | 1,048.50 | 1.55% | 158 |
| Oct 28, 2026 | 1,018.00 | 1,040.00 | 1,018.00 | 1,032.50 | 1,032.50 | 1.37% | 78 |
| Oct 27, 2026 | 1,009.50 | 1,019.50 | 1,005.00 | 1,018.50 | 1,018.50 | 0.89% | 85 |
| Oct 26, 2026 | 994.60 | 1,013.50 | 994.60 | 1,009.50 | 1,009.50 | 0.35% | 52 |
| Oct 23, 2026 | 1,014.50 | 1,016.50 | 1,005.50 | 1,006.00 | 1,006.00 | -1.28% | 107 |
| Oct 22, 2026 | 1,015.00 | 1,031.50 | 1,005.50 | 1,019.00 | 1,019.00 | 0.49% | 95 |
| Oct 21, 2026 | 1,004.00 | 1,015.00 | 1,002.00 | 1,014.00 | 1,014.00 | -0.54% | 45 |
| Oct 20, 2026 | 1,011.00 | 1,019.50 | 1,007.50 | 1,019.50 | 1,019.50 | 0.89% | 77 |
| Oct 19, 2026 | 1,005.50 | 1,015.50 | 1,002.50 | 1,010.50 | 1,010.50 | -0.25% | 358 |
| Oct 16, 2026 | 996.20 | 1,018.00 | 990.00 | 1,013.00 | 1,013.00 | 3.28% | 98 |
| Oct 15, 2026 | 963.80 | 980.80 | 953.60 | 980.80 | 980.80 | 2.47% | 1,086 |
| Oct 14, 2026 | 956.40 | 1,004.00 | 955.80 | 957.20 | 957.20 | -0.06% | 563 |
| Oct 13, 2026 | 971.00 | 979.40 | 957.60 | 957.80 | 957.80 | -1.66% | 248 |
| Oct 12, 2026 | 965.80 | 974.00 | 965.80 | 974.00 | 974.00 | 0.83% | 133 |
| Oct 9, 2026 | 950.00 | 966.00 | 947.40 | 966.00 | 966.00 | 2.29% | 522 |
| Oct 8, 2026 | 950.80 | 955.00 | 939.20 | 944.40 | 944.40 | -0.40% | 254 |
| Oct 7, 2026 | 964.40 | 970.60 | 947.40 | 948.20 | 948.20 | -1.56% | 214 |
| Oct 6, 2026 | 957.40 | 963.20 | 948.80 | 963.20 | 963.20 | 2.12% | 96 |
| Oct 5, 2026 | 949.80 | 950.20 | 938.40 | 943.20 | 943.20 | -0.67% | 202 |
| Oct 2, 2026 | 953.20 | 957.20 | 945.20 | 949.60 | 949.60 | 0.74% | 129 |
| Oct 1, 2026 | 941.40 | 945.80 | 924.40 | 942.60 | 942.60 | 0.26% | 388 |
| Sep 30, 2026 | 945.80 | 948.60 | 939.80 | 940.20 | 940.20 | -0.06% | 58 |
| Sep 29, 2026 | 947.20 | 950.60 | 940.80 | 940.80 | 940.80 | 0.26% | 126 |
| Sep 28, 2026 | 943.80 | 949.20 | 937.00 | 938.40 | 938.40 | 0.09% | 107 |
| Sep 25, 2026 | 946.80 | 946.80 | 937.60 | 937.60 | 937.60 | 1.01% | 75 |
| Sep 24, 2026 | 931.80 | 932.60 | 928.00 | 928.20 | 928.20 | -0.90% | 77 |
| Sep 23, 2026 | 938.00 | 943.20 | 932.40 | 936.60 | 936.60 | 0.43% | 614 |
| Sep 22, 2026 | 950.80 | 954.00 | 931.60 | 932.60 | 932.60 | -0.64% | 119 |
| Sep 21, 2026 | 934.20 | 939.40 | 928.20 | 938.60 | 938.60 | 2.29% | 52 |
| Sep 18, 2026 | 923.00 | 924.40 | 911.40 | 917.60 | 917.60 | -0.07% | 162 |
| Sep 17, 2026 | 910.20 | 918.20 | 904.20 | 918.20 | 918.20 | 0.97% | 47 |
| Sep 16, 2026 | 914.00 | 923.40 | 909.40 | 909.40 | 909.40 | -0.48% | 67 |
| Sep 15, 2026 | 927.40 | 927.40 | 910.00 | 913.80 | 913.80 | -1.19% | 130 |
| Sep 14, 2026 | 915.00 | 934.60 | 915.00 | 924.80 | 924.80 | -1.18% | 104 |
| Sep 11, 2026 | 919.80 | 935.80 | 919.80 | 935.80 | 935.80 | 1.61% | 44 |
| Sep 10, 2026 | 927.40 | 932.20 | 918.80 | 921.00 | 921.00 | -0.84% | 134 |
| Sep 9, 2026 | 939.60 | 948.60 | 922.80 | 928.80 | 928.80 | -2.27% | 123 |
| Sep 8, 2026 | 955.00 | 960.00 | 940.00 | 950.40 | 950.40 | -0.80% | 189 |
| Sep 7, 2026 | 968.80 | 973.80 | 952.20 | 963.00 | 958.07 | -0.10% | 23 |
| Sep 4, 2026 | 966.00 | 972.80 | 957.00 | 964.00 | 959.07 | 0.33% | 332 |