BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 986.10
+16.40 (1.69%)
Last updated: Sep 26, 2025, 4:15 PM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 997.80 | 1,007.60 | 981.70 | 981.70 | 981.70 | -1.79% | - |
| Sep 29, 2025 | 986.50 | 999.60 | 986.50 | 999.60 | 999.60 | 1.37% | 2,130 |
| Sep 26, 2025 | 979.70 | 986.10 | 978.00 | 986.10 | 986.10 | 1.21% | 1,868 |
| 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 |
| Aug 12, 2025 | 967.90 | 991.00 | 965.10 | 991.00 | 986.31 | 2.05% | 23 |
| Aug 11, 2025 | 961.80 | 971.10 | 961.80 | 971.10 | 966.50 | 0.74% | 205 |
| Aug 8, 2025 | 954.60 | 964.00 | 954.60 | 964.00 | 959.44 | 0.29% | 10 |
| Aug 7, 2025 | 957.10 | 969.80 | 957.10 | 961.20 | 956.65 | 0.54% | 40 |
| Aug 6, 2025 | 958.90 | 967.00 | 955.40 | 956.00 | 951.47 | -0.80% | 75 |
| Aug 5, 2025 | 964.50 | 970.90 | 953.80 | 963.70 | 959.14 | 0.75% | 24 |
| Aug 4, 2025 | 949.20 | 958.40 | 946.10 | 956.50 | 951.97 | 1.85% | 131 |
| Aug 1, 2025 | 963.60 | 965.90 | 939.10 | 939.10 | 934.65 | -2.91% | 47 |
| Jul 31, 2025 | 973.80 | 973.80 | 967.20 | 967.20 | 962.62 | -0.91% | 22 |
| Jul 30, 2025 | 973.90 | 982.10 | 973.90 | 976.10 | 971.48 | 0.54% | 150 |
| Jul 29, 2025 | 968.90 | 970.90 | 963.10 | 970.90 | 966.30 | 0.56% | 30 |
| Jul 28, 2025 | 967.00 | 967.00 | 965.50 | 965.50 | 960.93 | 0.81% | 11 |
| Jul 25, 2025 | 950.70 | 960.00 | 945.00 | 957.70 | 953.17 | 0.08% | 66 |
| Jul 24, 2025 | 943.40 | 956.90 | 943.40 | 956.90 | 952.37 | 1.67% | 6 |
| Jul 23, 2025 | 939.10 | 941.20 | 939.10 | 941.20 | 936.74 | 0.81% | 10 |