BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 954.20
-0.20 (-0.02%)
Aug 3, 2026, 9:04 AM CET
ETR:UU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 881.40 | 899.00 | 877.80 | 897.20 | 897.20 | 2.82% | 230 |
| Jun 11, 2026 | 875.00 | 884.20 | 872.60 | 872.60 | 872.60 | 0.30% | 202 |
| Jun 10, 2026 | 869.40 | 879.20 | 867.20 | 870.00 | 870.00 | 1.23% | 287 |
| Jun 9, 2026 | 861.60 | 870.40 | 859.40 | 859.40 | 859.40 | -0.37% | 184 |
| Jun 8, 2026 | 862.40 | 868.00 | 860.00 | 862.60 | 862.60 | -0.53% | 258 |
| Jun 5, 2026 | 867.80 | 876.80 | 864.80 | 867.20 | 867.20 | 0.06% | 139 |
| Jun 4, 2026 | 861.00 | 876.80 | 858.60 | 871.60 | 866.67 | 2.47% | 233 |
| Jun 3, 2026 | 860.20 | 881.20 | 848.20 | 850.60 | 845.79 | -2.30% | 433 |
| Jun 2, 2026 | 873.20 | 887.40 | 869.20 | 870.60 | 865.68 | -2.03% | 329 |
| Jun 1, 2026 | 910.00 | 910.00 | 876.60 | 888.60 | 883.58 | -2.05% | 270 |
| May 29, 2026 | 902.00 | 907.80 | 895.20 | 907.20 | 902.07 | 0.69% | 874 |
| May 28, 2026 | 928.20 | 928.20 | 897.40 | 901.00 | 895.91 | -2.43% | 353 |
| May 27, 2026 | 921.40 | 931.20 | 920.00 | 923.40 | 918.18 | 0.02% | 212 |
| May 26, 2026 | 927.20 | 931.20 | 922.80 | 923.20 | 917.98 | -1.33% | 268 |
| May 25, 2026 | 935.80 | 937.00 | 927.20 | 935.60 | 930.31 | 1.28% | 33 |