BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 1,004.50
+0.50 (0.05%)
Last updated: Aug 26, 2026, 10:39 AM CET
FRA:UU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - | 30 |
| Aug 24, 2026 | 990.80 | 1,005.50 | 990.80 | 1,004.00 | 1,004.00 | 3.29% | 10 |
| Aug 21, 2026 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | -0.74% | - |
| Aug 20, 2026 | 989.40 | 989.40 | 979.20 | 979.20 | 979.20 | -2.02% | 12 |
| Aug 19, 2026 | 992.20 | 999.40 | 992.20 | 999.40 | 999.40 | -0.16% | 22 |
| Aug 18, 2026 | 987.20 | 1,001.00 | 979.20 | 1,001.00 | 1,001.00 | -0.10% | 28 |
| Aug 17, 2026 | 1,009.00 | 1,009.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.47% | 20 |
| Aug 14, 2026 | 1,022.00 | 1,022.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.20% | 10 |
| Aug 13, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.90% | 49 |
| Aug 12, 2026 | 992.40 | 1,000.00 | 992.40 | 1,000.00 | 1,000.00 | 1.44% | 19 |
| Aug 11, 2026 | 976.80 | 985.80 | 976.80 | 985.80 | 985.80 | 0.06% | 1 |
| Aug 10, 2026 | 980.20 | 985.20 | 980.20 | 985.20 | 985.20 | 1.00% | 20 |
| Aug 7, 2026 | 975.40 | 975.40 | 975.40 | 975.40 | 975.40 | -0.39% | - |
| Aug 6, 2026 | 980.80 | 980.80 | 979.20 | 979.20 | 979.20 | -0.77% | 5 |
| Aug 5, 2026 | 982.60 | 986.80 | 979.20 | 986.80 | 986.80 | 0.37% | 64 |
| Aug 4, 2026 | 973.60 | 989.00 | 973.60 | 983.20 | 983.20 | 2.50% | 15 |
| Aug 3, 2026 | 957.20 | 966.60 | 957.20 | 959.20 | 959.20 | 0.50% | 11 |
| Jul 31, 2026 | 954.20 | 956.00 | 954.20 | 954.40 | 954.40 | 0.68% | 55 |
| Jul 30, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -1.66% | 50 |
| Jul 29, 2026 | 956.20 | 967.20 | 956.20 | 964.00 | 964.00 | 0.50% | 16 |
| Jul 28, 2026 | 931.00 | 959.20 | 931.00 | 959.20 | 959.20 | 3.34% | 27 |
| Jul 27, 2026 | 935.80 | 935.80 | 923.20 | 928.20 | 928.20 | 0.65% | 14 |
| Jul 24, 2026 | 911.80 | 922.40 | 909.00 | 922.20 | 922.20 | 0.33% | 115 |
| Jul 23, 2026 | 919.20 | 919.20 | 919.20 | 919.20 | 919.20 | 1.35% | - |
| Jul 22, 2026 | 911.00 | 911.00 | 907.00 | 907.00 | 907.00 | -1.73% | 15 |
| Jul 21, 2026 | 928.40 | 928.40 | 923.00 | 923.00 | 923.00 | -1.56% | 10 |
| Jul 20, 2026 | 936.00 | 947.20 | 936.00 | 937.60 | 937.60 | -0.76% | 90 |
| Jul 17, 2026 | 944.80 | 944.80 | 944.80 | 944.80 | 944.80 | -0.36% | - |
| Jul 16, 2026 | 961.20 | 977.00 | 948.20 | 948.20 | 948.20 | -1.84% | 105 |
| Jul 15, 2026 | 896.40 | 966.80 | 896.40 | 966.00 | 966.00 | 7.26% | 62 |
| Jul 14, 2026 | 900.60 | 900.60 | 900.60 | 900.60 | 900.60 | 0.04% | - |
| Jul 13, 2026 | 901.60 | 901.60 | 900.20 | 900.20 | 900.20 | -0.86% | 22 |
| Jul 10, 2026 | 888.80 | 908.00 | 888.80 | 908.00 | 908.00 | 2.99% | 3 |
| Jul 9, 2026 | 865.40 | 881.60 | 865.40 | 881.60 | 881.60 | 1.33% | 34 |
| Jul 8, 2026 | 878.60 | 878.60 | 870.00 | 870.00 | 870.00 | -1.41% | 1 |
| Jul 7, 2026 | 881.80 | 887.60 | 877.80 | 882.40 | 882.40 | 0.96% | 52 |
| Jul 6, 2026 | 866.00 | 874.00 | 866.00 | 874.00 | 874.00 | 2.27% | 130 |
| Jul 3, 2026 | 867.00 | 867.00 | 854.40 | 854.60 | 854.60 | -1.91% | 29 |
| Jul 2, 2026 | 857.60 | 875.40 | 850.60 | 871.20 | 871.20 | 1.14% | 103 |
| Jul 1, 2026 | 838.20 | 861.40 | 838.20 | 861.40 | 861.40 | 2.38% | 27 |
| Jun 30, 2026 | 832.00 | 841.40 | 832.00 | 841.40 | 841.40 | 0.89% | 17 |
| Jun 29, 2026 | 849.40 | 855.60 | 834.00 | 834.00 | 834.00 | -2.07% | 59 |
| Jun 26, 2026 | 859.00 | 859.00 | 851.60 | 851.60 | 851.60 | -2.61% | 3 |
| Jun 25, 2026 | 866.20 | 874.80 | 866.20 | 874.40 | 874.40 | 0.78% | 4 |
| Jun 24, 2026 | 888.40 | 888.40 | 864.20 | 867.60 | 867.60 | -4.32% | 19 |
| Jun 23, 2026 | 912.40 | 920.00 | 902.80 | 906.80 | 906.80 | -2.16% | 56 |
| Jun 22, 2026 | 909.20 | 926.80 | 909.20 | 926.80 | 926.80 | 1.47% | 2 |
| Jun 19, 2026 | 913.40 | 913.40 | 913.40 | 913.40 | 913.40 | -1.64% | - |
| Jun 18, 2026 | 918.80 | 928.60 | 918.80 | 928.60 | 928.60 | 2.72% | 7 |
| Jun 17, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 0.58% | - |