BlackRock, Inc. (FRA:UU2)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025994.30997.20989.80989.80989.80-1.16%34
Oct 20, 2025995.101,004.00995.101,001.401,001.40-0.20%665
Oct 17, 2025990.701,005.60988.901,003.401,003.40-2.53%24
Oct 16, 20251,029.401,040.401,028.201,029.401,029.400.98%43
Oct 15, 20251,026.601,035.001,019.401,019.401,019.40-0.70%161
Oct 14, 2025993.101,032.40990.101,026.601,026.603.97%146
Oct 13, 2025991.80999.90979.90987.40987.400.72%39
Oct 10, 20251,002.001,015.00980.30980.30980.30-2.40%199
Oct 9, 20251,000.401,011.001,000.401,004.401,004.40-0.59%30
Oct 8, 20251,007.801,011.401,001.001,010.401,010.400.88%139
Oct 7, 20251,002.001,014.801,001.601,001.601,001.60-0.18%135
Oct 6, 2025988.001,003.40988.001,003.401,003.400.88%178
Oct 3, 2025988.50994.60988.10994.60994.600.90%11
Oct 2, 2025966.70985.80965.80985.70985.701.59%27
Oct 1, 2025980.10990.30966.90970.30970.30-1.16%53
Sep 30, 2025997.801,007.60981.70981.70981.70-1.79%117
Sep 29, 2025986.50999.60986.50999.60999.601.37%45
Sep 26, 2025979.70986.10978.00986.10986.101.21%11
Sep 25, 2025959.10974.30959.10974.30974.301.73%1,165
Sep 24, 2025957.70957.70957.70957.70957.70-0.78%81
Sep 23, 2025959.90966.80959.90965.20965.200.34%62
Sep 22, 2025969.70971.70961.90961.90961.90-0.53%79
Sep 19, 2025962.90972.00962.90967.00967.00-0.41%4
Sep 18, 2025960.10977.70960.10971.00971.003.30%23
Sep 17, 2025940.00940.00940.00940.00940.000.31%11
Sep 16, 2025944.20950.90937.10937.10937.10-2.04%11
Sep 15, 2025955.30957.80955.30956.60956.60-0.77%4
Sep 12, 2025964.20964.20963.30964.00964.000.18%23
Sep 11, 2025936.60962.30936.60962.30962.301.94%19
Sep 10, 2025939.90946.10939.50944.00944.000.73%260
Sep 9, 2025935.60937.20935.60937.20937.200.12%7
Sep 8, 2025944.50944.50936.10936.10936.10-0.16%23
Sep 5, 2025945.50945.50937.30937.60937.60-0.34%29
Sep 4, 2025940.80940.80940.80940.80936.350.51%-
Sep 3, 2025951.10952.20936.00936.00931.57-1.72%147
Sep 2, 2025963.10964.10949.40952.40947.89-1.68%32
Sep 1, 2025958.20970.50958.20968.70964.110.85%18
Aug 29, 2025964.10965.90957.00960.50955.95-1.28%5
Aug 28, 2025971.20979.90969.10973.00968.39-0.66%84
Aug 27, 2025977.90986.90977.90979.50974.860.62%13
Aug 26, 2025974.20974.20973.20973.50968.89-0.59%14
Aug 25, 2025979.30979.30979.30979.30974.66-0.08%-
Aug 22, 2025967.70985.50966.20980.10975.461.19%11
Aug 21, 2025971.10971.10965.80968.60964.010.02%16
Aug 20, 2025965.70968.40961.20968.40963.820.20%47
Aug 19, 2025969.90975.40966.50966.50961.920.04%13
Aug 18, 2025965.70973.90965.70966.10961.53-1.53%54
Aug 15, 20251,001.001,001.00978.90981.10976.46-0.66%24
Aug 14, 2025994.00995.90987.60987.60982.92-0.67%77
Aug 13, 2025989.60997.90989.60994.30989.590.33%33