BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 945.10
+4.60 (0.49%)
At close: Jan 30, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 937.00 | 945.10 | 933.30 | 945.10 | 945.10 | 0.49% | 88 |
| Jan 29, 2026 | 933.30 | 940.50 | 933.30 | 940.50 | 940.50 | 1.85% | 12 |
| Jan 28, 2026 | 919.90 | 927.90 | 919.90 | 923.40 | 923.40 | 0.90% | 95 |
| Jan 27, 2026 | 941.10 | 942.00 | 915.20 | 915.20 | 915.20 | -4.04% | 39 |
| Jan 26, 2026 | 946.00 | 953.70 | 946.00 | 953.70 | 953.70 | -1.75% | 61 |
| Jan 23, 2026 | 974.40 | 974.40 | 966.20 | 970.70 | 970.70 | -0.38% | 94 |
| Jan 22, 2026 | 963.00 | 974.40 | 963.00 | 974.40 | 974.40 | 0.40% | 35 |
| Jan 21, 2026 | 945.50 | 970.50 | 945.50 | 970.50 | 970.50 | 2.82% | 47 |
| Jan 20, 2026 | 971.00 | 974.90 | 943.90 | 943.90 | 943.90 | -3.44% | 124 |
| Jan 19, 2026 | 994.00 | 994.00 | 975.60 | 977.50 | 977.50 | -3.14% | 46 |
| Jan 16, 2026 | 994.70 | 1,009.40 | 994.10 | 1,009.20 | 1,009.20 | 0.95% | 74 |
| Jan 15, 2026 | 929.30 | 999.70 | 925.20 | 999.70 | 999.70 | 8.10% | 85 |
| Jan 14, 2026 | 930.60 | 930.60 | 923.80 | 924.80 | 924.80 | 0.18% | 33 |
| Jan 13, 2026 | 930.00 | 933.60 | 923.10 | 923.10 | 923.10 | -0.40% | 11 |
| Jan 12, 2026 | 926.00 | 929.00 | 926.00 | 926.80 | 926.80 | -0.46% | 18 |
| Jan 9, 2026 | 930.80 | 942.20 | 930.80 | 931.10 | 931.10 | 0.65% | 3 |
| Jan 8, 2026 | 914.60 | 925.10 | 914.60 | 925.10 | 925.10 | -0.39% | 26 |
| Jan 7, 2026 | 955.00 | 955.00 | 924.40 | 928.70 | 928.70 | -2.74% | 42 |
| Jan 6, 2026 | 951.00 | 954.90 | 951.00 | 954.90 | 954.90 | -0.53% | 1 |
| Jan 5, 2026 | 925.40 | 960.00 | 924.10 | 960.00 | 960.00 | 4.31% | 89 |
| Jan 2, 2026 | 908.50 | 920.30 | 908.50 | 920.30 | 920.30 | 0.26% | 40 |
| Dec 30, 2025 | 919.10 | 919.10 | 917.90 | 917.90 | 917.90 | -0.20% | 25 |
| Dec 29, 2025 | 925.90 | 927.00 | 919.70 | 919.70 | 919.70 | -0.79% | 25 |
| Dec 23, 2025 | 920.20 | 927.00 | 920.20 | 927.00 | 927.00 | 1.58% | 2 |
| Dec 22, 2025 | 904.10 | 912.60 | 904.10 | 912.60 | 912.60 | 1.13% | 3 |
| Dec 19, 2025 | 904.70 | 908.20 | 902.40 | 902.40 | 902.40 | -1.43% | 2 |
| Dec 18, 2025 | 902.70 | 916.00 | 902.70 | 915.50 | 915.50 | 0.66% | 50 |
| Dec 17, 2025 | 908.70 | 917.50 | 908.70 | 909.50 | 909.50 | -0.31% | 107 |
| Dec 16, 2025 | 921.20 | 921.20 | 912.30 | 912.30 | 912.30 | -0.82% | 101 |
| Dec 15, 2025 | 934.00 | 935.90 | 919.80 | 919.80 | 919.80 | -2.65% | 32 |
| Dec 12, 2025 | 937.60 | 944.80 | 937.20 | 944.80 | 944.80 | 2.13% | 30 |
| Dec 11, 2025 | 921.00 | 931.30 | 920.00 | 925.10 | 925.10 | 0.93% | 34 |
| Dec 10, 2025 | 917.90 | 921.90 | 914.10 | 916.60 | 916.60 | 0.37% | 46 |
| Dec 9, 2025 | 910.10 | 913.20 | 905.60 | 913.20 | 913.20 | -0.91% | 17 |
| Dec 8, 2025 | 922.00 | 922.90 | 918.00 | 921.60 | 921.60 | 0.04% | 62 |
| Dec 5, 2025 | 916.60 | 923.40 | 916.60 | 921.20 | 921.20 | -0.29% | 10 |
| Dec 4, 2025 | 924.50 | 928.40 | 923.70 | 923.90 | 919.43 | 0.10% | 42 |
| Dec 3, 2025 | 888.50 | 923.00 | 888.50 | 923.00 | 918.54 | 2.59% | 11 |
| Dec 2, 2025 | 893.10 | 899.70 | 893.10 | 899.70 | 895.35 | 0.38% | 77 |
| Dec 1, 2025 | 897.10 | 902.80 | 894.10 | 896.30 | 891.97 | -1.10% | 94 |
| Nov 28, 2025 | 901.00 | 908.90 | 901.00 | 906.30 | 901.92 | 1.08% | 45 |
| Nov 27, 2025 | 899.70 | 902.50 | 896.60 | 896.60 | 892.26 | -0.32% | 50 |
| Nov 26, 2025 | 887.80 | 905.40 | 887.80 | 899.50 | 895.15 | 0.99% | 25 |
| Nov 25, 2025 | 881.10 | 894.20 | 881.10 | 890.70 | 886.39 | 0.10% | 141 |
| Nov 24, 2025 | 883.10 | 889.80 | 877.60 | 889.80 | 885.50 | 1.63% | 80 |
| Nov 21, 2025 | 860.60 | 875.50 | 860.60 | 875.50 | 871.27 | 1.45% | 69 |
| Nov 20, 2025 | 886.70 | 889.10 | 863.00 | 863.00 | 858.83 | -2.30% | 23 |
| Nov 19, 2025 | 880.00 | 887.50 | 880.00 | 883.30 | 879.03 | 0.11% | 50 |
| Nov 18, 2025 | 878.00 | 884.00 | 873.10 | 882.30 | 878.03 | 0.15% | 41 |
| Nov 17, 2025 | 909.90 | 915.30 | 881.00 | 881.00 | 876.74 | -3.15% | 78 |