BlackRock, Inc. (FRA:BLQ)
Germany · Delayed Price · Currency is EUR 16.40
+0.10 (0.61%)
Last updated: Sep 14, 2026, 3:25 PM CET
FRA:BLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 12, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 2.33% | - |
| Aug 11, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | - |
| Aug 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 7, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 6, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | - |
| Aug 5, 2026 | 17.10 | 18.60 | 17.00 | 17.10 | 17.10 | -8.06% | 250 |
| Aug 4, 2026 | 17.10 | 18.60 | 17.10 | 18.60 | 18.60 | 10.71% | 500 |
| Aug 3, 2026 | 16.70 | 18.10 | 16.70 | 16.80 | 16.80 | 0.60% | 250 |
| Jul 31, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | -1.76% | - |
| Jul 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jul 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Jul 28, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | - |
| Jul 27, 2026 | 16.10 | 17.50 | 16.10 | 16.20 | 16.20 | 1.25% | 50 |
| Jul 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 23, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | - |
| Jul 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Jul 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jul 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jul 17, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Jul 16, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 1.81% | - |
| Jul 15, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 5.73% | - |
| Jul 14, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | -0.63% | - |
| Jul 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Jul 10, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Jul 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jul 8, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jul 7, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 6, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jul 3, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 2.05% | - |