BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 1,102.00
-6.50 (-0.59%)
At close: Nov 13, 2026
FRA:UU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,097.50 | 1,102.00 | 1,097.00 | 1,102.00 | 1,102.00 | -0.59% | 70 |
| Nov 12, 2026 | 1,107.50 | 1,115.00 | 1,100.00 | 1,108.50 | 1,108.50 | 0.23% | 25 |
| Nov 11, 2026 | 1,089.00 | 1,107.50 | 1,089.00 | 1,106.00 | 1,106.00 | 1.70% | 54 |
| Nov 10, 2026 | 1,091.50 | 1,091.50 | 1,085.50 | 1,087.50 | 1,087.50 | -0.46% | 34 |
| Nov 9, 2026 | 1,060.50 | 1,093.00 | 1,060.50 | 1,092.50 | 1,092.50 | 3.46% | 10 |
| Nov 6, 2026 | 1,028.00 | 1,056.00 | 1,025.00 | 1,056.00 | 1,056.00 | 0.91% | 41 |
| Nov 5, 2026 | 1,088.00 | 1,095.50 | 1,038.50 | 1,046.50 | 1,046.50 | -4.17% | 49 |
| Nov 4, 2026 | 1,025.00 | 1,092.00 | 1,025.00 | 1,092.00 | 1,092.00 | 5.30% | 56 |
| Nov 3, 2026 | 1,036.00 | 1,037.00 | 1,034.50 | 1,037.00 | 1,037.00 | -0.38% | 10 |
| Nov 2, 2026 | 1,022.50 | 1,041.00 | 1,019.50 | 1,041.00 | 1,041.00 | 1.51% | 65 |
| Oct 30, 2026 | 1,048.50 | 1,048.50 | 1,025.50 | 1,025.50 | 1,025.50 | -1.87% | 34 |
| Oct 29, 2026 | 1,036.50 | 1,052.50 | 1,036.50 | 1,045.00 | 1,045.00 | 1.06% | 116 |
| Oct 28, 2026 | 1,012.50 | 1,034.00 | 1,012.50 | 1,034.00 | 1,034.00 | 1.67% | 22 |
| Oct 27, 2026 | 1,008.00 | 1,018.50 | 1,000.00 | 1,017.00 | 1,017.00 | 0.59% | 63 |
| Oct 26, 2026 | 993.60 | 1,011.00 | 993.60 | 1,011.00 | 1,011.00 | 2.12% | 26 |
| 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 |