BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 913.20
-24.40 (-2.60%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:UU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,022.00 | 1,022.00 | 1,017.00 | 1,017.00 | 1,011.77 | -0.20% | 10 |
| Aug 13, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 1,013.76 | 1.90% | 49 |
| Aug 12, 2026 | 992.40 | 1,000.00 | 992.40 | 1,000.00 | 994.86 | 1.44% | 19 |
| Aug 11, 2026 | 976.80 | 985.80 | 976.80 | 985.80 | 980.73 | 0.06% | 1 |
| Aug 10, 2026 | 980.20 | 985.20 | 980.20 | 985.20 | 980.14 | 1.00% | 20 |
| Aug 7, 2026 | 975.40 | 975.40 | 975.40 | 975.40 | 970.39 | -0.39% | - |
| Aug 6, 2026 | 980.80 | 980.80 | 979.20 | 979.20 | 974.17 | -0.77% | 5 |
| Aug 5, 2026 | 982.60 | 986.80 | 979.20 | 986.80 | 981.73 | 0.37% | 64 |
| Aug 4, 2026 | 973.60 | 989.00 | 973.60 | 983.20 | 978.15 | 2.50% | 15 |
| Aug 3, 2026 | 957.20 | 966.60 | 957.20 | 959.20 | 954.27 | 0.50% | 11 |
| Jul 31, 2026 | 954.20 | 956.00 | 954.20 | 954.40 | 949.49 | 0.68% | 55 |
| Jul 30, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 943.13 | -1.66% | 50 |
| Jul 29, 2026 | 956.20 | 967.20 | 956.20 | 964.00 | 959.05 | 0.50% | 16 |
| Jul 28, 2026 | 931.00 | 959.20 | 931.00 | 959.20 | 954.27 | 3.34% | 27 |
| Jul 27, 2026 | 935.80 | 935.80 | 923.20 | 928.20 | 923.43 | 0.65% | 14 |
| Jul 24, 2026 | 911.80 | 922.40 | 909.00 | 922.20 | 917.46 | 0.33% | 115 |
| Jul 23, 2026 | 919.20 | 919.20 | 919.20 | 919.20 | 914.48 | 1.35% | - |
| Jul 22, 2026 | 911.00 | 911.00 | 907.00 | 907.00 | 902.34 | -1.73% | 15 |
| Jul 21, 2026 | 928.40 | 928.40 | 923.00 | 923.00 | 918.26 | -1.56% | 10 |
| Jul 20, 2026 | 936.00 | 947.20 | 936.00 | 937.60 | 932.78 | -0.76% | 90 |
| Jul 17, 2026 | 944.80 | 944.80 | 944.80 | 944.80 | 939.94 | -0.36% | - |
| Jul 16, 2026 | 961.20 | 977.00 | 948.20 | 948.20 | 943.33 | -1.84% | 105 |
| Jul 15, 2026 | 896.40 | 966.80 | 896.40 | 966.00 | 961.04 | 7.26% | 62 |
| Jul 14, 2026 | 900.60 | 900.60 | 900.60 | 900.60 | 895.97 | 0.04% | - |
| Jul 13, 2026 | 901.60 | 901.60 | 900.20 | 900.20 | 895.57 | -0.86% | 22 |
| Jul 10, 2026 | 888.80 | 908.00 | 888.80 | 908.00 | 903.33 | 2.99% | 3 |
| Jul 9, 2026 | 865.40 | 881.60 | 865.40 | 881.60 | 877.07 | 1.33% | 34 |
| Jul 8, 2026 | 878.60 | 878.60 | 870.00 | 870.00 | 865.53 | -1.41% | 1 |
| Jul 7, 2026 | 881.80 | 887.60 | 877.80 | 882.40 | 877.86 | 0.96% | 52 |