BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 938.00
+1.50 (0.16%)
May 14, 2026, 7:30 AM CET
ETR:UU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 931.00 | 935.80 | 926.20 | 930.00 | 930.00 | 0.98% | 822 |
| May 12, 2026 | 918.00 | 921.80 | 912.20 | 921.00 | 921.00 | 0.44% | 79 |
| May 11, 2026 | 913.60 | 925.00 | 911.40 | 917.00 | 917.00 | 0.11% | 541 |
| May 8, 2026 | 913.00 | 916.00 | 909.80 | 916.00 | 916.00 | 0.70% | 93 |
| May 7, 2026 | 919.60 | 919.60 | 904.00 | 909.60 | 909.60 | -0.68% | 208 |
| May 6, 2026 | 894.60 | 916.80 | 894.20 | 915.80 | 915.80 | 1.35% | 280 |
| May 5, 2026 | 905.00 | 905.60 | 899.60 | 903.60 | 903.60 | 0.18% | 86 |
| May 4, 2026 | 908.20 | 910.80 | 899.00 | 902.00 | 902.00 | -0.49% | 174 |
| Apr 30, 2026 | 884.60 | 906.40 | 879.80 | 906.40 | 906.40 | 2.42% | 218 |
| Apr 29, 2026 | 893.20 | 899.00 | 885.00 | 885.00 | 885.00 | -1.58% | 192 |
| Apr 28, 2026 | 899.60 | 907.40 | 899.20 | 899.20 | 899.20 | 0.42% | 105 |
| Apr 27, 2026 | 888.80 | 895.40 | 888.00 | 895.40 | 895.40 | -0.47% | 67 |
| Apr 24, 2026 | 902.00 | 903.20 | 895.60 | 899.60 | 899.60 | -0.90% | 85 |
| Apr 23, 2026 | 900.60 | 909.20 | 900.00 | 907.80 | 907.80 | 0.67% | 97 |
| Apr 22, 2026 | 892.60 | 901.80 | 891.20 | 901.80 | 901.80 | 0.62% | 104 |
| Apr 21, 2026 | 895.40 | 907.80 | 894.00 | 896.20 | 896.20 | 0.29% | 94 |
| Apr 20, 2026 | 885.20 | 899.40 | 882.80 | 893.60 | 893.60 | -0.71% | 123 |
| Apr 17, 2026 | 875.00 | 900.00 | 872.40 | 900.00 | 900.00 | 3.54% | 151 |
| Apr 16, 2026 | 893.60 | 895.80 | 869.20 | 869.20 | 869.20 | -2.53% | 197 |
| Apr 15, 2026 | 897.80 | 900.00 | 887.60 | 891.80 | 891.80 | -1.76% | 153 |
| Apr 14, 2026 | 872.60 | 907.80 | 871.40 | 907.80 | 907.80 | 6.30% | 1,209 |
| Apr 13, 2026 | 849.80 | 858.00 | 843.80 | 854.00 | 854.00 | 0.71% | 193 |
| Apr 10, 2026 | 853.60 | 855.40 | 847.80 | 848.00 | 848.00 | -0.07% | 166 |
| Apr 9, 2026 | 854.20 | 858.60 | 842.00 | 848.60 | 848.60 | -1.85% | 336 |
| Apr 8, 2026 | 851.00 | 869.20 | 842.20 | 864.60 | 864.60 | 4.93% | 714 |
| Apr 7, 2026 | 831.20 | 833.20 | 820.60 | 824.00 | 824.00 | -1.46% | 137 |
| Apr 2, 2026 | 823.20 | 836.20 | 806.00 | 836.20 | 836.20 | -0.27% | 280 |
| Apr 1, 2026 | 841.80 | 843.30 | 831.70 | 838.50 | 838.50 | 2.16% | 318 |
| Mar 31, 2026 | 819.70 | 827.20 | 817.90 | 820.80 | 820.80 | -1.27% | 231 |
| Mar 30, 2026 | 818.50 | 831.40 | 810.00 | 831.40 | 831.40 | 0.33% | 288 |
| Mar 27, 2026 | 832.70 | 840.50 | 819.20 | 828.70 | 828.70 | -1.49% | 1,232 |
| Mar 26, 2026 | 843.10 | 852.30 | 835.40 | 841.20 | 841.20 | -0.39% | 126 |
| Mar 25, 2026 | 847.60 | 853.80 | 840.20 | 844.50 | 844.50 | 0.37% | 827 |
| Mar 24, 2026 | 835.80 | 847.30 | 826.30 | 841.40 | 841.40 | 0.04% | 150 |
| Mar 23, 2026 | 826.60 | 848.40 | 815.50 | 841.10 | 841.10 | 1.09% | 660 |
| Mar 20, 2026 | 837.30 | 839.30 | 827.90 | 832.00 | 832.00 | 0.75% | 201 |
| Mar 19, 2026 | 838.30 | 846.60 | 825.80 | 825.80 | 825.80 | -1.78% | 449 |
| Mar 18, 2026 | 848.30 | 848.60 | 837.10 | 840.80 | 840.80 | 0.53% | 179 |
| Mar 17, 2026 | 823.40 | 836.40 | 818.80 | 836.40 | 836.40 | 2.88% | 59 |
| Mar 16, 2026 | 819.80 | 819.80 | 806.70 | 813.00 | 813.00 | - | 657 |
| Mar 13, 2026 | 805.20 | 817.60 | 805.20 | 813.00 | 813.00 | 0.89% | 122 |
| Mar 12, 2026 | 820.10 | 820.10 | 805.80 | 805.80 | 805.80 | -1.74% | 481 |
| Mar 11, 2026 | 833.90 | 837.50 | 814.00 | 820.10 | 820.10 | -1.82% | 231 |
| Mar 10, 2026 | 826.90 | 838.00 | 819.00 | 835.30 | 835.30 | 2.79% | 612 |
| Mar 9, 2026 | 806.00 | 820.30 | 796.90 | 812.60 | 812.60 | -2.68% | 1,294 |
| Mar 6, 2026 | 888.60 | 889.20 | 829.90 | 835.00 | 835.00 | -6.44% | 687 |
| Mar 5, 2026 | 900.40 | 900.40 | 887.50 | 892.50 | 887.54 | -1.72% | 33 |
| Mar 4, 2026 | 889.60 | 911.10 | 889.60 | 908.10 | 903.06 | 0.44% | 154 |
| Mar 3, 2026 | 899.30 | 904.10 | 892.30 | 904.10 | 899.08 | -0.78% | 210 |
| Mar 2, 2026 | 878.50 | 914.70 | 866.30 | 911.20 | 906.14 | 1.96% | 514 |