BlackRock, Inc. (FRA:BLQ)
Germany · Delayed Price · Currency is EUR 15.40
+0.20 (1.32%)
At close: Jun 5, 2026
FRA:BLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 1.32% | - |
| Jun 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jun 3, 2026 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | -8.28% | - |
| Jun 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | 130 |
| Jun 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | 100 |
| May 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | 555 |
| May 25, 2026 | 17.90 | 17.90 | 16.60 | 16.60 | 16.60 | 1.22% | 100 |
| May 22, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 3.14% | - |
| May 21, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| May 20, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -2.41% | - |
| May 19, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| May 18, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | -1.18% | - |
| May 15, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| May 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| May 13, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| May 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 11, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.23% | - |
| May 8, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| May 7, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | - |
| May 6, 2026 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |
| May 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| May 4, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Apr 30, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -0.62% | - |
| Apr 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Apr 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Apr 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Apr 24, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | - |
| Apr 23, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -0.61% | - |
| Apr 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Apr 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 20, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 3.18% | - |
| Apr 17, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -2.48% | - |
| Apr 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Apr 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Apr 14, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 2.63% | - |
| Apr 13, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | - |
| Apr 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Apr 9, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Apr 8, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Apr 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Apr 2, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Apr 1, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Mar 31, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Mar 30, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -3.33% | - |
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Mar 26, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | - |
| Mar 25, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Mar 24, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Mar 23, 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 0.66% | - |
| Mar 20, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - | - |