BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 1,003.40
+2.20 (0.22%)
Last updated: Oct 20, 2025, 9:00 AM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 994.30 | 997.20 | 989.80 | 989.80 | 989.80 | -1.16% | 34 |
| Oct 20, 2025 | 995.10 | 1,004.00 | 995.10 | 1,001.40 | 1,001.40 | -0.20% | 665 |
| Oct 17, 2025 | 990.70 | 1,005.60 | 988.90 | 1,003.40 | 1,003.40 | -2.53% | 24 |
| Oct 16, 2025 | 1,029.40 | 1,040.40 | 1,028.20 | 1,029.40 | 1,029.40 | 0.98% | 43 |
| Oct 15, 2025 | 1,026.60 | 1,035.00 | 1,019.40 | 1,019.40 | 1,019.40 | -0.70% | 161 |
| Oct 14, 2025 | 993.10 | 1,032.40 | 990.10 | 1,026.60 | 1,026.60 | 3.97% | 146 |
| Oct 13, 2025 | 991.80 | 999.90 | 979.90 | 987.40 | 987.40 | 0.72% | 39 |
| Oct 10, 2025 | 1,002.00 | 1,015.00 | 980.30 | 980.30 | 980.30 | -2.40% | 199 |
| Oct 9, 2025 | 1,000.40 | 1,011.00 | 1,000.40 | 1,004.40 | 1,004.40 | -0.59% | 30 |
| Oct 8, 2025 | 1,007.80 | 1,011.40 | 1,001.00 | 1,010.40 | 1,010.40 | 0.88% | 139 |
| Oct 7, 2025 | 1,002.00 | 1,014.80 | 1,001.60 | 1,001.60 | 1,001.60 | -0.18% | 135 |
| Oct 6, 2025 | 988.00 | 1,003.40 | 988.00 | 1,003.40 | 1,003.40 | 0.88% | 178 |
| Oct 3, 2025 | 988.50 | 994.60 | 988.10 | 994.60 | 994.60 | 0.90% | 11 |
| Oct 2, 2025 | 966.70 | 985.80 | 965.80 | 985.70 | 985.70 | 1.59% | 27 |
| Oct 1, 2025 | 980.10 | 990.30 | 966.90 | 970.30 | 970.30 | -1.16% | 53 |
| Sep 30, 2025 | 997.80 | 1,007.60 | 981.70 | 981.70 | 981.70 | -1.79% | 117 |
| Sep 29, 2025 | 986.50 | 999.60 | 986.50 | 999.60 | 999.60 | 1.37% | 45 |
| Sep 26, 2025 | 979.70 | 986.10 | 978.00 | 986.10 | 986.10 | 1.21% | 11 |
| Sep 25, 2025 | 959.10 | 974.30 | 959.10 | 974.30 | 974.30 | 1.73% | 1,165 |
| Sep 24, 2025 | 957.70 | 957.70 | 957.70 | 957.70 | 957.70 | -0.78% | 81 |
| Sep 23, 2025 | 959.90 | 966.80 | 959.90 | 965.20 | 965.20 | 0.34% | 62 |
| Sep 22, 2025 | 969.70 | 971.70 | 961.90 | 961.90 | 961.90 | -0.53% | 79 |
| Sep 19, 2025 | 962.90 | 972.00 | 962.90 | 967.00 | 967.00 | -0.41% | 4 |
| Sep 18, 2025 | 960.10 | 977.70 | 960.10 | 971.00 | 971.00 | 3.30% | 23 |
| Sep 17, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.31% | 11 |
| Sep 16, 2025 | 944.20 | 950.90 | 937.10 | 937.10 | 937.10 | -2.04% | 11 |
| Sep 15, 2025 | 955.30 | 957.80 | 955.30 | 956.60 | 956.60 | -0.77% | 4 |
| Sep 12, 2025 | 964.20 | 964.20 | 963.30 | 964.00 | 964.00 | 0.18% | 23 |
| Sep 11, 2025 | 936.60 | 962.30 | 936.60 | 962.30 | 962.30 | 1.94% | 19 |
| Sep 10, 2025 | 939.90 | 946.10 | 939.50 | 944.00 | 944.00 | 0.73% | 260 |
| Sep 9, 2025 | 935.60 | 937.20 | 935.60 | 937.20 | 937.20 | 0.12% | 7 |
| Sep 8, 2025 | 944.50 | 944.50 | 936.10 | 936.10 | 936.10 | -0.16% | 23 |
| Sep 5, 2025 | 945.50 | 945.50 | 937.30 | 937.60 | 937.60 | -0.34% | 29 |
| Sep 4, 2025 | 940.80 | 940.80 | 940.80 | 940.80 | 936.35 | 0.51% | - |
| Sep 3, 2025 | 951.10 | 952.20 | 936.00 | 936.00 | 931.57 | -1.72% | 147 |
| Sep 2, 2025 | 963.10 | 964.10 | 949.40 | 952.40 | 947.89 | -1.68% | 32 |
| Sep 1, 2025 | 958.20 | 970.50 | 958.20 | 968.70 | 964.11 | 0.85% | 18 |
| Aug 29, 2025 | 964.10 | 965.90 | 957.00 | 960.50 | 955.95 | -1.28% | 5 |
| Aug 28, 2025 | 971.20 | 979.90 | 969.10 | 973.00 | 968.39 | -0.66% | 84 |
| Aug 27, 2025 | 977.90 | 986.90 | 977.90 | 979.50 | 974.86 | 0.62% | 13 |
| Aug 26, 2025 | 974.20 | 974.20 | 973.20 | 973.50 | 968.89 | -0.59% | 14 |
| Aug 25, 2025 | 979.30 | 979.30 | 979.30 | 979.30 | 974.66 | -0.08% | - |
| Aug 22, 2025 | 967.70 | 985.50 | 966.20 | 980.10 | 975.46 | 1.19% | 11 |
| Aug 21, 2025 | 971.10 | 971.10 | 965.80 | 968.60 | 964.01 | 0.02% | 16 |
| Aug 20, 2025 | 965.70 | 968.40 | 961.20 | 968.40 | 963.82 | 0.20% | 47 |
| Aug 19, 2025 | 969.90 | 975.40 | 966.50 | 966.50 | 961.92 | 0.04% | 13 |
| Aug 18, 2025 | 965.70 | 973.90 | 965.70 | 966.10 | 961.53 | -1.53% | 54 |
| Aug 15, 2025 | 1,001.00 | 1,001.00 | 978.90 | 981.10 | 976.46 | -0.66% | 24 |
| Aug 14, 2025 | 994.00 | 995.90 | 987.60 | 987.60 | 982.92 | -0.67% | 77 |
| Aug 13, 2025 | 989.60 | 997.90 | 989.60 | 994.30 | 989.59 | 0.33% | 33 |