BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 948.20
-17.80 (-1.84%)
At close: Jul 16, 2026
FRA:UU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 963.00 | 964.60 | 955.40 | 958.40 | - | -0.79% | 2 |
| 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% | - |
| Jun 16, 2026 | 895.80 | 898.80 | 895.80 | 898.80 | 898.80 | 0.02% | 20 |
| Jun 15, 2026 | 894.80 | 898.60 | 893.40 | 898.60 | 898.60 | 0.88% | 326 |
| Jun 12, 2026 | 876.60 | 893.40 | 876.60 | 890.80 | 890.80 | 1.78% | 71 |
| Jun 11, 2026 | 875.20 | 875.20 | 875.20 | 875.20 | 875.20 | 1.13% | - |
| Jun 10, 2026 | 866.80 | 866.80 | 865.40 | 865.40 | 865.40 | 0.67% | 7 |
| Jun 9, 2026 | 859.60 | 859.60 | 859.60 | 859.60 | 859.60 | -0.76% | - |
| Jun 8, 2026 | 864.80 | 866.20 | 858.00 | 866.20 | 866.20 | 0.58% | 41 |
| Jun 5, 2026 | 876.80 | 876.80 | 861.20 | 861.20 | 861.20 | 0.04% | 44 |
| Jun 4, 2026 | 856.80 | 865.80 | 856.80 | 865.80 | 860.87 | 1.98% | 5 |
| Jun 3, 2026 | 874.60 | 874.60 | 849.00 | 849.00 | 844.17 | -2.90% | 8 |
| Jun 2, 2026 | 873.00 | 887.00 | 873.00 | 874.40 | 869.42 | -0.86% | 30 |
| Jun 1, 2026 | 896.20 | 898.00 | 882.00 | 882.00 | 876.98 | -1.69% | 54 |
| May 29, 2026 | 897.20 | 897.20 | 897.20 | 897.20 | 892.09 | -0.38% | 2 |
| May 28, 2026 | 920.20 | 925.00 | 900.60 | 900.60 | 895.47 | -2.24% | 26 |
| May 27, 2026 | 921.60 | 924.00 | 921.20 | 921.20 | 915.96 | -0.17% | 25 |
| May 26, 2026 | 926.20 | 929.80 | 922.80 | 922.80 | 917.55 | -0.17% | 19 |
| May 25, 2026 | 924.40 | 924.40 | 924.40 | 924.40 | 919.14 | 1.23% | 4 |
| May 22, 2026 | 913.20 | 913.20 | 913.20 | 913.20 | 908.00 | 1.56% | - |
| May 21, 2026 | 901.20 | 901.20 | 899.20 | 899.20 | 894.08 | 0.99% | 4 |
| May 20, 2026 | 890.40 | 890.40 | 890.40 | 890.40 | 885.33 | -0.62% | - |
| May 19, 2026 | 927.80 | 927.80 | 896.00 | 896.00 | 890.90 | -3.51% | 5 |
| May 18, 2026 | 917.20 | 928.60 | 917.20 | 928.60 | 923.31 | -0.62% | 12 |
| May 15, 2026 | 948.80 | 948.80 | 934.40 | 934.40 | 929.08 | -0.57% | 11 |
| May 14, 2026 | 939.80 | 939.80 | 939.80 | 939.80 | 934.45 | 0.51% | 3 |
| May 13, 2026 | 929.40 | 935.00 | 929.40 | 935.00 | 929.68 | 1.08% | 3 |
| May 12, 2026 | 915.20 | 925.00 | 915.20 | 925.00 | 919.73 | 1.11% | 33 |
| May 11, 2026 | 917.80 | 917.80 | 914.80 | 914.80 | 909.59 | -0.57% | 3 |
| May 8, 2026 | 909.20 | 920.00 | 909.20 | 920.00 | 914.76 | 1.48% | 14 |