BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 936.70
+21.70 (2.37%)
Sep 11, 2026, 6:14 PM CET
ETR:UU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 955.20 | 968.60 | 949.40 | 960.80 | 955.88 | -0.76% | 183 |
| Sep 2, 2026 | 981.40 | 989.60 | 961.00 | 968.20 | 963.25 | -0.96% | 130 |
| Sep 1, 2026 | 1,005.50 | 1,005.50 | 974.80 | 977.60 | 972.60 | -1.57% | 154 |
| Aug 31, 2026 | 997.40 | 1,004.00 | 992.20 | 993.20 | 988.12 | -2.53% | 70 |
| Aug 28, 2026 | 1,001.00 | 1,019.00 | 998.60 | 1,019.00 | 1,013.79 | 0.44% | 80 |
| Aug 27, 2026 | 1,000.50 | 1,016.00 | 999.00 | 1,014.50 | 1,009.31 | 0.64% | 56 |
| Aug 26, 2026 | 995.20 | 1,010.50 | 995.20 | 1,008.00 | 1,002.84 | 0.35% | 166 |
| Aug 25, 2026 | 1,000.50 | 1,005.50 | 997.60 | 1,004.50 | 999.36 | 0.40% | 92 |
| Aug 24, 2026 | 991.40 | 1,000.50 | 985.20 | 1,000.50 | 995.38 | 1.47% | 123 |
| Aug 21, 2026 | 971.00 | 990.20 | 971.00 | 986.00 | 980.95 | -0.42% | 3 |
| Aug 20, 2026 | 984.20 | 999.80 | 984.20 | 990.20 | 985.13 | -2.06% | 53 |
| Aug 19, 2026 | 989.80 | 1,012.00 | 989.80 | 1,011.00 | 1,005.83 | 1.65% | 113 |
| Aug 18, 2026 | 988.60 | 998.20 | 982.40 | 994.60 | 989.51 | -0.34% | 93 |
| Aug 17, 2026 | 1,013.50 | 1,013.50 | 997.40 | 998.00 | 992.89 | -1.77% | 113 |
| Aug 14, 2026 | 1,022.50 | 1,022.50 | 1,011.50 | 1,016.00 | 1,010.80 | 0.15% | 60 |
| Aug 13, 2026 | 1,004.50 | 1,015.50 | 1,001.00 | 1,014.50 | 1,009.31 | 1.30% | 231 |
| Aug 12, 2026 | 989.60 | 1,001.50 | 989.60 | 1,001.50 | 996.38 | 1.22% | 95 |
| Aug 11, 2026 | 980.20 | 994.40 | 975.40 | 989.40 | 984.34 | 0.77% | 48 |
| Aug 10, 2026 | 979.40 | 984.20 | 978.00 | 981.80 | 976.78 | 0.27% | 115 |
| Aug 7, 2026 | 983.60 | 985.00 | 972.60 | 979.20 | 974.19 | 0.70% | 63 |
| Aug 6, 2026 | 979.20 | 988.40 | 972.40 | 972.40 | 967.42 | -0.29% | 118 |
| Aug 5, 2026 | 982.60 | 987.00 | 975.20 | 975.20 | 970.21 | -1.02% | 126 |
| Aug 4, 2026 | 979.00 | 988.00 | 979.00 | 985.20 | 980.16 | 2.14% | 83 |
| Aug 3, 2026 | 954.20 | 972.20 | 948.40 | 964.60 | 959.66 | 1.07% | 94 |
| Jul 31, 2026 | 953.60 | 956.80 | 953.60 | 954.40 | 949.52 | 0.89% | 31 |
| Jul 30, 2026 | 951.00 | 951.00 | 939.00 | 946.00 | 941.16 | -2.05% | 221 |
| Jul 29, 2026 | 956.20 | 967.80 | 956.20 | 965.80 | 960.86 | 0.58% | 248 |
| Jul 28, 2026 | 929.80 | 960.20 | 929.80 | 960.20 | 955.29 | 3.63% | 219 |
| Jul 27, 2026 | 933.20 | 933.20 | 926.60 | 926.60 | 921.86 | 0.32% | 261 |
| Jul 24, 2026 | 917.80 | 924.40 | 910.00 | 923.60 | 918.87 | 0.46% | 126 |
| Jul 23, 2026 | 924.80 | 930.00 | 919.40 | 919.40 | 914.70 | 1.06% | 190 |
| Jul 22, 2026 | 910.00 | 915.20 | 907.00 | 909.80 | 905.14 | -1.58% | 75 |
| Jul 21, 2026 | 923.60 | 927.20 | 920.80 | 924.40 | 919.67 | -1.09% | 163 |
| Jul 20, 2026 | 934.80 | 945.60 | 924.20 | 934.60 | 929.82 | -0.11% | 200 |
| Jul 17, 2026 | 949.60 | 958.20 | 935.60 | 935.60 | 930.81 | -2.72% | 240 |
| Jul 16, 2026 | 963.00 | 980.60 | 955.40 | 961.80 | 956.88 | -0.50% | 422 |
| Jul 15, 2026 | 902.20 | 966.60 | 902.20 | 966.60 | 961.65 | 7.59% | 1,101 |
| Jul 14, 2026 | 904.60 | 904.60 | 895.40 | 898.40 | 893.80 | 0.16% | 215 |
| Jul 13, 2026 | 908.80 | 908.80 | 892.80 | 897.00 | 892.41 | -1.08% | 145 |
| Jul 10, 2026 | 885.40 | 914.00 | 883.80 | 906.80 | 902.16 | 2.19% | 301 |
| Jul 9, 2026 | 865.80 | 889.40 | 865.80 | 887.40 | 882.86 | 2.66% | 214 |
| Jul 8, 2026 | 881.60 | 881.60 | 863.00 | 864.40 | 859.98 | -1.95% | 130 |
| Jul 7, 2026 | 885.40 | 890.00 | 875.00 | 881.60 | 877.09 | 0.50% | 307 |
| Jul 6, 2026 | 871.40 | 877.20 | 868.20 | 877.20 | 872.71 | 1.13% | 256 |