BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 812.00
+13.60 (1.70%)
At close: Mar 13, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 804.10 | 812.00 | 804.10 | 812.00 | 812.00 | 1.70% | 98 |
| Mar 12, 2026 | 811.50 | 812.70 | 798.40 | 798.40 | 798.40 | -2.17% | 20 |
| Mar 11, 2026 | 846.20 | 846.20 | 816.10 | 816.10 | 816.10 | -2.29% | 73 |
| Mar 10, 2026 | 820.50 | 835.30 | 820.10 | 835.20 | 835.20 | 3.21% | 101 |
| Mar 9, 2026 | 808.50 | 813.00 | 799.90 | 809.20 | 809.20 | -2.03% | 54 |
| Mar 6, 2026 | 884.90 | 889.00 | 824.90 | 826.00 | 826.00 | -6.65% | 76 |
| Mar 5, 2026 | 898.70 | 904.70 | 884.80 | 884.80 | 879.84 | -2.95% | 70 |
| Mar 4, 2026 | 895.80 | 911.70 | 895.80 | 911.70 | 906.59 | -0.39% | 42 |
| Mar 3, 2026 | 901.30 | 915.30 | 891.00 | 915.30 | 910.17 | 3.56% | 50 |
| Mar 2, 2026 | 894.90 | 894.90 | 868.10 | 883.80 | 878.85 | -1.36% | 67 |
| Feb 27, 2026 | 916.10 | 919.80 | 887.40 | 896.00 | 890.98 | -2.58% | 32 |
| Feb 26, 2026 | 909.00 | 934.10 | 909.00 | 919.70 | 914.55 | 0.08% | 115 |
| Feb 25, 2026 | 919.10 | 919.10 | 914.70 | 919.00 | 913.85 | -0.25% | 24 |
| Feb 24, 2026 | 907.60 | 921.50 | 905.10 | 921.30 | 916.14 | 2.49% | 64 |
| Feb 23, 2026 | 916.10 | 931.50 | 893.70 | 898.90 | 893.87 | -1.54% | 99 |
| Feb 20, 2026 | 917.60 | 917.60 | 913.00 | 913.00 | 907.89 | 0.50% | 46 |
| Feb 19, 2026 | 923.30 | 927.00 | 908.50 | 908.50 | 903.41 | -2.00% | 41 |
| Feb 18, 2026 | 904.00 | 930.20 | 904.00 | 927.00 | 921.81 | 1.77% | 15 |
| Feb 17, 2026 | 913.40 | 913.40 | 899.80 | 910.90 | 905.80 | 0.16% | 76 |
| Feb 16, 2026 | 905.50 | 909.40 | 902.10 | 909.40 | 904.31 | 2.83% | 31 |
| Feb 13, 2026 | 884.60 | 891.30 | 875.10 | 884.40 | 879.45 | 0.27% | 15 |
| Feb 12, 2026 | 912.30 | 919.50 | 864.00 | 882.00 | 877.06 | -2.66% | 52 |
| Feb 11, 2026 | 911.80 | 912.60 | 906.10 | 906.10 | 901.03 | -0.19% | 7 |
| Feb 10, 2026 | 903.40 | 907.80 | 900.30 | 907.80 | 902.72 | 1.10% | 10 |
| Feb 9, 2026 | 895.90 | 897.90 | 881.00 | 897.90 | 892.87 | 0.86% | 72 |
| Feb 6, 2026 | 890.10 | 901.00 | 890.10 | 890.20 | 885.21 | -2.73% | 77 |
| Feb 5, 2026 | 908.40 | 915.20 | 906.80 | 915.20 | 910.07 | 1.84% | 12 |
| Feb 4, 2026 | 909.40 | 912.00 | 898.70 | 898.70 | 893.67 | 0.38% | 43 |
| Feb 3, 2026 | 945.50 | 949.40 | 890.00 | 895.30 | 890.29 | -5.86% | 163 |
| Feb 2, 2026 | 929.00 | 951.00 | 927.00 | 951.00 | 945.67 | 0.62% | 18 |
| Jan 30, 2026 | 937.00 | 945.10 | 933.30 | 945.10 | 939.81 | 0.49% | 88 |
| Jan 29, 2026 | 933.30 | 940.50 | 933.30 | 940.50 | 935.23 | 1.85% | 12 |
| Jan 28, 2026 | 919.90 | 927.90 | 919.90 | 923.40 | 918.23 | 0.90% | 95 |
| Jan 27, 2026 | 941.10 | 942.00 | 915.20 | 915.20 | 910.07 | -4.04% | 39 |
| Jan 26, 2026 | 946.00 | 953.70 | 946.00 | 953.70 | 948.36 | -1.75% | 61 |
| Jan 23, 2026 | 974.40 | 974.40 | 966.20 | 970.70 | 965.26 | -0.38% | 94 |
| Jan 22, 2026 | 963.00 | 974.40 | 963.00 | 974.40 | 968.94 | 0.40% | 35 |
| Jan 21, 2026 | 945.50 | 970.50 | 945.50 | 970.50 | 965.06 | 2.82% | 47 |
| Jan 20, 2026 | 971.00 | 974.90 | 943.90 | 943.90 | 938.61 | -3.44% | 124 |
| Jan 19, 2026 | 994.00 | 994.00 | 975.60 | 977.50 | 972.03 | -3.14% | 46 |
| Jan 16, 2026 | 994.70 | 1,009.40 | 994.10 | 1,009.20 | 1,003.55 | 0.95% | 74 |
| Jan 15, 2026 | 929.30 | 999.70 | 925.20 | 999.70 | 994.10 | 8.10% | 85 |
| Jan 14, 2026 | 930.60 | 930.60 | 923.80 | 924.80 | 919.62 | 0.18% | 33 |
| Jan 13, 2026 | 930.00 | 933.60 | 923.10 | 923.10 | 917.93 | -0.40% | 11 |
| Jan 12, 2026 | 926.00 | 929.00 | 926.00 | 926.80 | 921.61 | -0.46% | 18 |
| Jan 9, 2026 | 930.80 | 942.20 | 930.80 | 931.10 | 925.89 | 0.65% | 3 |
| Jan 8, 2026 | 914.60 | 925.10 | 914.60 | 925.10 | 919.92 | -0.39% | 26 |
| Jan 7, 2026 | 955.00 | 955.00 | 924.40 | 928.70 | 923.50 | -2.74% | 42 |
| Jan 6, 2026 | 951.00 | 954.90 | 951.00 | 954.90 | 949.55 | -0.53% | 1 |
| Jan 5, 2026 | 925.40 | 960.00 | 924.10 | 960.00 | 954.62 | 4.31% | 89 |