BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 990.00
-23.50 (-2.32%)
At close: Oct 23, 2026
FRA:UU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,009.50 | 1,009.50 | 990.00 | 990.00 | 990.00 | -2.32% | 23 |
| Oct 22, 2026 | 1,011.50 | 1,028.00 | 1,008.50 | 1,013.50 | 1,013.50 | -0.10% | 215 |
| Oct 21, 2026 | 1,004.00 | 1,014.50 | 1,004.00 | 1,014.50 | 1,014.50 | 1.05% | - |
| Oct 20, 2026 | 1,005.00 | 1,014.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.25% | 27 |
| Oct 19, 2026 | 1,008.00 | 1,015.50 | 1,001.50 | 1,001.50 | 1,001.50 | -1.91% | 16 |
| Oct 16, 2026 | 995.20 | 1,021.00 | 993.20 | 1,021.00 | 1,021.00 | 2.10% | 10 |
| Oct 15, 2026 | 954.80 | 1,000.00 | 954.80 | 1,000.00 | 1,000.00 | 1.30% | 12 |
| Oct 14, 2026 | 953.00 | 987.20 | 953.00 | 987.20 | 987.20 | 0.67% | 65 |
| Oct 13, 2026 | 970.20 | 980.60 | 970.20 | 980.60 | 980.60 | 1.70% | 32 |
| Oct 12, 2026 | 965.00 | 965.00 | 964.20 | 964.20 | 964.20 | 1.32% | 1 |
| Oct 9, 2026 | 946.60 | 951.60 | 946.60 | 951.60 | 951.60 | 0.91% | 7 |
| Oct 8, 2026 | 950.00 | 950.00 | 943.00 | 943.00 | 943.00 | -0.61% | 10 |
| Oct 7, 2026 | 956.80 | 956.80 | 947.60 | 948.80 | 948.80 | -1.06% | 48 |
| Oct 6, 2026 | 948.60 | 959.00 | 948.60 | 959.00 | 959.00 | 0.74% | 10 |
| Oct 5, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 0.66% | 2 |
| Oct 2, 2026 | 946.20 | 947.80 | 945.80 | 945.80 | 945.80 | -0.15% | 9 |
| Oct 1, 2026 | 934.40 | 947.20 | 929.80 | 947.20 | 947.20 | 1.48% | 13 |
| Sep 30, 2026 | 941.60 | 946.80 | 933.40 | 933.40 | 933.40 | -0.53% | 7 |
| Sep 29, 2026 | 938.40 | 938.40 | 938.40 | 938.40 | 938.40 | -0.72% | - |
| Sep 28, 2026 | 944.60 | 945.20 | 944.20 | 945.20 | 945.20 | -0.23% | 56 |
| Sep 25, 2026 | 941.40 | 947.40 | 940.20 | 947.40 | 947.40 | 1.05% | 1 |
| Sep 24, 2026 | 930.00 | 937.60 | 927.80 | 937.60 | 937.60 | 0.02% | 24 |
| Sep 23, 2026 | 931.20 | 945.00 | 931.20 | 937.40 | 937.40 | -0.55% | 201 |
| Sep 22, 2026 | 943.40 | 948.00 | 942.60 | 942.60 | 942.60 | 0.19% | 44 |
| Sep 21, 2026 | 932.40 | 940.80 | 931.20 | 940.80 | 940.80 | 2.04% | 4 |
| Sep 18, 2026 | 916.40 | 922.00 | 916.40 | 922.00 | 922.00 | 0.41% | 6 |
| Sep 17, 2026 | 907.20 | 918.20 | 907.20 | 918.20 | 918.20 | -0.82% | 8 |
| Sep 16, 2026 | 915.60 | 925.80 | 915.60 | 925.80 | 925.80 | 1.40% | 3 |
| Sep 15, 2026 | 920.20 | 920.20 | 913.00 | 913.00 | 913.00 | -0.02% | 1 |
| Sep 14, 2026 | 930.00 | 941.20 | 913.20 | 913.20 | 913.20 | -2.60% | 46 |
| Sep 11, 2026 | 915.60 | 937.60 | 915.60 | 937.60 | 937.60 | 1.45% | 25 |
| Sep 10, 2026 | 921.80 | 924.20 | 921.80 | 924.20 | 924.20 | 0.17% | 15 |
| Sep 9, 2026 | 940.20 | 940.20 | 922.60 | 922.60 | 922.60 | -2.45% | 45 |
| Sep 8, 2026 | 955.00 | 959.60 | 945.80 | 945.80 | 945.80 | -0.56% | 1 |
| Sep 7, 2026 | 958.80 | 958.80 | 956.00 | 956.00 | 951.09 | -0.99% | 4 |
| Sep 4, 2026 | 965.60 | 965.60 | 965.60 | 965.60 | 960.64 | 0.52% | 20 |
| Sep 3, 2026 | 954.20 | 960.80 | 949.20 | 960.60 | 955.66 | -1.17% | 28 |
| Sep 2, 2026 | 971.20 | 986.00 | 970.60 | 972.00 | 967.00 | 2.21% | 55 |
| Sep 1, 2026 | 993.20 | 993.20 | 951.00 | 951.00 | 946.11 | -4.58% | 3 |
| Aug 31, 2026 | 998.80 | 998.80 | 996.60 | 996.60 | 991.48 | -1.72% | 9 |
| Aug 28, 2026 | 999.40 | 1,014.00 | 997.00 | 1,014.00 | 1,008.79 | 0.70% | 45 |
| Aug 27, 2026 | 1,004.50 | 1,007.00 | 994.60 | 1,007.00 | 1,001.82 | 0.25% | 101 |
| Aug 26, 2026 | 1,005.00 | 1,005.00 | 1,004.50 | 1,004.50 | 999.34 | 0.05% | 68 |
| Aug 25, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 998.84 | - | 30 |
| Aug 24, 2026 | 990.80 | 1,005.50 | 990.80 | 1,004.00 | 998.84 | 3.29% | 10 |
| Aug 21, 2026 | 972.00 | 972.00 | 972.00 | 972.00 | 967.00 | -0.74% | - |
| Aug 20, 2026 | 989.40 | 989.40 | 979.20 | 979.20 | 974.17 | -2.02% | 12 |
| Aug 19, 2026 | 992.20 | 999.40 | 992.20 | 999.40 | 994.26 | -0.16% | 22 |
| Aug 18, 2026 | 987.20 | 1,001.00 | 979.20 | 1,001.00 | 995.86 | -0.10% | 28 |
| Aug 17, 2026 | 1,009.00 | 1,009.00 | 1,002.00 | 1,002.00 | 996.85 | -1.47% | 20 |