BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 986.00
-4.20 (-0.42%)
Aug 21, 2026, 5:35 PM CET
ETR:UU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 971.00 | 990.20 | 971.00 | 986.00 | 986.00 | -0.42% | 3 |
| Aug 20, 2026 | 984.20 | 999.80 | 984.20 | 990.20 | 990.20 | -2.06% | 53 |
| Aug 19, 2026 | 989.80 | 1,012.00 | 989.80 | 1,011.00 | 1,011.00 | 1.65% | 113 |
| Aug 18, 2026 | 988.60 | 998.20 | 982.40 | 994.60 | 994.60 | -0.34% | 93 |
| Aug 17, 2026 | 1,013.50 | 1,013.50 | 997.40 | 998.00 | 998.00 | -1.77% | 113 |
| Aug 14, 2026 | 1,022.50 | 1,022.50 | 1,011.50 | 1,016.00 | 1,016.00 | 0.15% | 60 |
| Aug 13, 2026 | 1,004.50 | 1,015.50 | 1,001.00 | 1,014.50 | 1,014.50 | 1.30% | 231 |
| Aug 12, 2026 | 989.60 | 1,001.50 | 989.60 | 1,001.50 | 1,001.50 | 1.22% | 95 |
| Aug 11, 2026 | 980.20 | 994.40 | 975.40 | 989.40 | 989.40 | 0.77% | 48 |
| Aug 10, 2026 | 979.40 | 984.20 | 978.00 | 981.80 | 981.80 | 0.27% | 115 |
| Aug 7, 2026 | 983.60 | 985.00 | 972.60 | 979.20 | 979.20 | 0.70% | 63 |
| Aug 6, 2026 | 979.20 | 988.40 | 972.40 | 972.40 | 972.40 | -0.29% | 118 |
| Aug 5, 2026 | 982.60 | 987.00 | 975.20 | 975.20 | 975.20 | -1.02% | 126 |
| Aug 4, 2026 | 979.00 | 988.00 | 979.00 | 985.20 | 985.20 | 2.14% | 83 |
| Aug 3, 2026 | 954.20 | 972.20 | 948.40 | 964.60 | 964.60 | 1.07% | 94 |
| Jul 31, 2026 | 953.60 | 956.80 | 953.60 | 954.40 | 954.40 | 0.89% | 31 |
| Jul 30, 2026 | 951.00 | 951.00 | 939.00 | 946.00 | 946.00 | -2.05% | 221 |
| Jul 29, 2026 | 956.20 | 967.80 | 956.20 | 965.80 | 965.80 | 0.58% | 248 |
| Jul 28, 2026 | 929.80 | 960.20 | 929.80 | 960.20 | 960.20 | 3.63% | 219 |
| Jul 27, 2026 | 933.20 | 933.20 | 926.60 | 926.60 | 926.60 | 0.32% | 261 |
| Jul 24, 2026 | 917.80 | 924.40 | 910.00 | 923.60 | 923.60 | 0.46% | 126 |
| Jul 23, 2026 | 924.80 | 930.00 | 919.40 | 919.40 | 919.40 | 1.06% | 190 |
| Jul 22, 2026 | 910.00 | 915.20 | 907.00 | 909.80 | 909.80 | -1.58% | 75 |
| Jul 21, 2026 | 923.60 | 927.20 | 920.80 | 924.40 | 924.40 | -1.09% | 163 |
| Jul 20, 2026 | 934.80 | 945.60 | 924.20 | 934.60 | 934.60 | -0.11% | 200 |
| Jul 17, 2026 | 949.60 | 958.20 | 935.60 | 935.60 | 935.60 | -2.72% | 240 |
| Jul 16, 2026 | 963.00 | 980.60 | 955.40 | 961.80 | 961.80 | -0.50% | 422 |
| Jul 15, 2026 | 902.20 | 966.60 | 902.20 | 966.60 | 966.60 | 7.59% | 1,101 |
| Jul 14, 2026 | 904.60 | 904.60 | 895.40 | 898.40 | 898.40 | 0.16% | 215 |
| Jul 13, 2026 | 908.80 | 908.80 | 892.80 | 897.00 | 897.00 | -1.08% | 145 |
| Jul 10, 2026 | 885.40 | 914.00 | 883.80 | 906.80 | 906.80 | 2.19% | 301 |
| Jul 9, 2026 | 865.80 | 889.40 | 865.80 | 887.40 | 887.40 | 2.66% | 214 |
| Jul 8, 2026 | 881.60 | 881.60 | 863.00 | 864.40 | 864.40 | -1.95% | 130 |
| Jul 7, 2026 | 885.40 | 890.00 | 875.00 | 881.60 | 881.60 | 0.50% | 307 |
| Jul 6, 2026 | 871.40 | 877.20 | 868.20 | 877.20 | 877.20 | 1.13% | 256 |
| Jul 3, 2026 | 866.00 | 868.40 | 862.80 | 867.40 | 867.40 | -0.05% | 91 |
| Jul 2, 2026 | 864.80 | 871.00 | 852.40 | 867.80 | 867.80 | 1.26% | 191 |
| Jul 1, 2026 | 846.80 | 857.00 | 840.60 | 857.00 | 857.00 | 1.71% | 315 |
| Jun 30, 2026 | 838.00 | 849.80 | 832.20 | 842.60 | 842.60 | 1.37% | 350 |
| Jun 29, 2026 | 850.20 | 867.00 | 831.20 | 831.20 | 831.20 | -3.19% | 1,351 |
| Jun 26, 2026 | 861.20 | 863.20 | 848.40 | 858.60 | 858.60 | -0.79% | 203 |
| Jun 25, 2026 | 874.00 | 877.60 | 860.20 | 865.40 | 865.40 | -0.57% | 191 |
| Jun 24, 2026 | 897.60 | 897.60 | 857.00 | 870.40 | 870.40 | -4.31% | 366 |
| Jun 23, 2026 | 910.80 | 919.20 | 904.40 | 909.60 | 909.60 | -1.54% | 332 |
| Jun 22, 2026 | 919.60 | 928.40 | 915.80 | 923.80 | 923.80 | 0.04% | 149 |
| Jun 19, 2026 | 908.20 | 923.40 | 908.20 | 923.40 | 923.40 | -0.17% | 198 |
| Jun 18, 2026 | 924.20 | 935.80 | 918.00 | 925.00 | 925.00 | 0.89% | 445 |
| Jun 17, 2026 | 905.00 | 917.60 | 902.20 | 916.80 | 916.80 | 1.57% | 111 |
| Jun 16, 2026 | 902.00 | 906.20 | 893.40 | 902.60 | 902.60 | 0.22% | 210 |
| Jun 15, 2026 | 905.40 | 907.60 | 895.00 | 900.60 | 900.60 | 0.38% | 610 |