BlackRock, Inc. (FRA:BLQ)
Germany · Delayed Price · Currency is EUR 17.60
-0.10 (-0.56%)
At close: Oct 23, 2026
FRA:BLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 22, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | - |
| Oct 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Oct 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Oct 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Oct 15, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | -1.78% | - |
| Oct 14, 2026 | 16.50 | 16.90 | 16.40 | 16.90 | 16.90 | 1.81% | 750 |
| Oct 13, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 12, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.23% | - |
| Oct 9, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | - |
| Oct 8, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 7, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Oct 6, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 2, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | - |
| Oct 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 30, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 20 |
| Sep 28, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.23% | 161 |
| Sep 25, 2026 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | - |
| Sep 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 23, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Sep 22, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 1.83% | - |
| Sep 21, 2026 | 16.30 | 17.70 | 16.30 | 16.40 | 16.40 | 3.14% | 500 |
| Sep 18, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 17, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | -0.62% | - |
| Sep 16, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | - |
| Sep 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Sep 14, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | - |
| Sep 11, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | - |
| Sep 10, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Sep 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Sep 8, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -9.68% | - |
| Sep 7, 2026 | 18.40 | 18.60 | 16.90 | 18.60 | 18.60 | 9.41% | 111 |
| Sep 4, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Sep 3, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -1.75% | - |
| Sep 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Sep 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 31, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Aug 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Aug 27, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Aug 26, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Aug 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 19, 2026 | 17.50 | 19.10 | 17.50 | 17.50 | 17.50 | 0.57% | 250 |
| Aug 18, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -2.25% | - |
| Aug 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 14, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Aug 13, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | - |