BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 906.30
+9.70 (1.08%)
At close: Nov 28, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 897.10 | 902.80 | 894.10 | 896.30 | 896.30 | -1.10% | 94 |
| Nov 28, 2025 | 901.00 | 908.90 | 901.00 | 906.30 | 906.30 | 1.08% | 45 |
| Nov 27, 2025 | 899.70 | 902.50 | 896.60 | 896.60 | 896.60 | -0.32% | 50 |
| Nov 26, 2025 | 887.80 | 905.40 | 887.80 | 899.50 | 899.50 | 0.99% | 25 |
| Nov 25, 2025 | 881.10 | 894.20 | 881.10 | 890.70 | 890.70 | 0.10% | 141 |
| Nov 24, 2025 | 883.10 | 889.80 | 877.60 | 889.80 | 889.80 | 1.63% | 80 |
| Nov 21, 2025 | 860.60 | 875.50 | 860.60 | 875.50 | 875.50 | 1.45% | 69 |
| Nov 20, 2025 | 886.70 | 889.10 | 863.00 | 863.00 | 863.00 | -2.30% | 23 |
| Nov 19, 2025 | 880.00 | 887.50 | 880.00 | 883.30 | 883.30 | 0.11% | 50 |
| Nov 18, 2025 | 878.00 | 884.00 | 873.10 | 882.30 | 882.30 | 0.15% | 41 |
| Nov 17, 2025 | 909.90 | 915.30 | 881.00 | 881.00 | 881.00 | -3.15% | 78 |
| Nov 14, 2025 | 916.00 | 916.00 | 899.80 | 909.70 | 909.70 | -3.41% | 39 |
| Nov 13, 2025 | 943.20 | 946.10 | 941.50 | 941.80 | 941.80 | -0.76% | 9 |
| Nov 12, 2025 | 935.40 | 949.00 | 935.40 | 949.00 | 949.00 | 1.28% | 13 |
| Nov 11, 2025 | 940.50 | 940.50 | 928.70 | 937.00 | 937.00 | 0.84% | 75 |
| Nov 10, 2025 | 950.00 | 950.00 | 929.20 | 929.20 | 929.20 | 0.75% | 118 |
| Nov 7, 2025 | 925.50 | 926.90 | 921.50 | 922.30 | 922.30 | -0.38% | 94 |
| Nov 6, 2025 | 929.10 | 935.90 | 925.80 | 925.80 | 925.80 | -0.34% | 18 |
| Nov 5, 2025 | 921.10 | 929.00 | 921.10 | 929.00 | 929.00 | 0.36% | 2 |
| Nov 4, 2025 | 916.40 | 928.90 | 916.40 | 925.70 | 925.70 | -2.03% | 93 |
| Nov 3, 2025 | 934.90 | 944.90 | 934.90 | 944.90 | 944.90 | 0.71% | 4 |
| Oct 31, 2025 | 944.90 | 945.10 | 938.20 | 938.20 | 938.20 | -1.42% | 13 |
| Oct 30, 2025 | 940.10 | 953.40 | 940.00 | 951.70 | 951.70 | 0.25% | 46 |
| Oct 29, 2025 | 971.10 | 971.10 | 949.30 | 949.30 | 949.30 | -1.90% | 60 |
| Oct 28, 2025 | 970.00 | 970.00 | 967.70 | 967.70 | 967.70 | -0.20% | 68 |
| Oct 27, 2025 | 987.30 | 987.30 | 968.80 | 969.60 | 969.60 | -0.66% | 72 |
| Oct 24, 2025 | 969.70 | 976.00 | 969.70 | 976.00 | 976.00 | -0.40% | 14 |
| Oct 23, 2025 | 968.50 | 979.90 | 968.50 | 979.90 | 979.90 | 1.03% | 37 |
| Oct 22, 2025 | 971.20 | 979.90 | 969.40 | 969.90 | 969.90 | -2.01% | 38 |
| 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% | 187 |
| Sep 24, 2025 | 957.70 | 957.70 | 957.70 | 957.70 | 957.70 | -0.78% | - |
| Sep 23, 2025 | 959.90 | 966.80 | 959.90 | 965.20 | 965.20 | 0.34% | 62 |