BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 933.60
+3.60 (0.39%)
Last updated: May 14, 2026, 9:04 AM CET
FRA:UU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 929.40 | 935.00 | 929.40 | 935.00 | 935.00 | 1.08% | 3 |
| May 12, 2026 | 915.20 | 925.00 | 915.20 | 925.00 | 925.00 | 1.11% | 33 |
| May 11, 2026 | 917.80 | 917.80 | 914.80 | 914.80 | 914.80 | -0.57% | 3 |
| May 8, 2026 | 909.20 | 920.00 | 909.20 | 920.00 | 920.00 | 1.48% | 14 |
| May 7, 2026 | 909.80 | 912.60 | 906.60 | 906.60 | 906.60 | -0.74% | 32 |
| May 6, 2026 | 899.80 | 913.40 | 899.80 | 913.40 | 913.40 | 0.75% | 35 |
| May 5, 2026 | 898.20 | 908.00 | 898.20 | 906.60 | 906.60 | 0.69% | 186 |
| May 4, 2026 | 906.00 | 907.00 | 899.60 | 900.40 | 900.40 | 1.51% | 47 |
| Apr 30, 2026 | 881.40 | 887.00 | 881.40 | 887.00 | 887.00 | 0.14% | 2 |
| Apr 29, 2026 | 896.20 | 896.20 | 885.80 | 885.80 | 885.80 | -1.84% | 220 |
| Apr 28, 2026 | 899.80 | 905.00 | 899.80 | 902.40 | 902.40 | 1.58% | 405 |
| Apr 27, 2026 | 890.80 | 890.80 | 888.40 | 888.40 | 888.40 | -1.00% | 15 |
| Apr 24, 2026 | 897.40 | 897.40 | 897.40 | 897.40 | 897.40 | -0.29% | 2 |
| Apr 23, 2026 | 898.80 | 900.00 | 898.80 | 900.00 | 900.00 | 0.13% | 2 |
| Apr 22, 2026 | 891.60 | 899.00 | 891.60 | 898.80 | 898.80 | 1.24% | 3 |
| Apr 21, 2026 | 891.20 | 907.00 | 887.80 | 887.80 | 887.80 | -0.63% | 33 |
| Apr 20, 2026 | 887.20 | 893.40 | 887.20 | 893.40 | 893.40 | -0.51% | 7 |
| Apr 17, 2026 | 871.20 | 902.40 | 871.20 | 898.00 | 898.00 | 1.29% | 8 |
| Apr 16, 2026 | 887.20 | 887.20 | 886.60 | 886.60 | 886.60 | -0.74% | 5 |
| Apr 15, 2026 | 900.00 | 900.40 | 890.40 | 893.20 | 893.20 | -1.76% | 77 |
| Apr 14, 2026 | 873.80 | 909.20 | 873.80 | 909.20 | 909.20 | 5.33% | 55 |
| Apr 13, 2026 | 852.00 | 863.20 | 844.60 | 863.20 | 863.20 | 1.34% | 12 |
| Apr 10, 2026 | 853.00 | 855.00 | 851.00 | 851.80 | 851.80 | -0.14% | 40 |
| Apr 9, 2026 | 855.00 | 858.80 | 853.00 | 853.00 | 853.00 | -1.39% | 13 |
| Apr 8, 2026 | 849.20 | 865.00 | 843.80 | 865.00 | 865.00 | 4.22% | 32 |
| Apr 7, 2026 | 827.20 | 832.80 | 827.20 | 830.00 | 830.00 | 2.72% | 86 |
| Apr 2, 2026 | 819.10 | 819.10 | 808.00 | 808.00 | 808.00 | -3.72% | 30 |
| Apr 1, 2026 | 834.60 | 840.90 | 833.70 | 839.20 | 839.20 | 0.85% | 37 |
| Mar 31, 2026 | 819.10 | 832.10 | 819.10 | 832.10 | 832.10 | 1.11% | 24 |
| Mar 30, 2026 | 807.70 | 823.00 | 807.70 | 823.00 | 823.00 | 1.62% | 60 |
| Mar 27, 2026 | 839.80 | 839.80 | 809.90 | 809.90 | 809.90 | -4.52% | 30 |
| Mar 26, 2026 | 841.60 | 848.20 | 839.10 | 848.20 | 848.20 | 0.26% | 23 |
| Mar 25, 2026 | 845.50 | 849.90 | 845.50 | 846.00 | 846.00 | 0.79% | 15 |
| Mar 24, 2026 | 836.70 | 846.50 | 836.70 | 839.40 | 839.40 | -0.76% | 89 |
| Mar 23, 2026 | 821.00 | 847.80 | 820.00 | 845.80 | 845.80 | 2.40% | 51 |
| Mar 20, 2026 | 836.30 | 836.30 | 826.00 | 826.00 | 826.00 | 0.21% | 23 |
| Mar 19, 2026 | 847.90 | 847.90 | 824.30 | 824.30 | 824.30 | -1.76% | 98 |
| Mar 18, 2026 | 842.90 | 848.90 | 839.10 | 839.10 | 839.10 | 0.70% | 104 |
| Mar 17, 2026 | 814.10 | 833.30 | 814.10 | 833.30 | 833.30 | 1.77% | 9 |
| Mar 16, 2026 | 820.00 | 821.50 | 803.70 | 818.80 | 818.80 | 0.84% | 122 |
| Mar 13, 2026 | 804.10 | 812.00 | 804.10 | 812.00 | 812.00 | 1.70% | 98 |
| Mar 12, 2026 | 811.50 | 812.70 | 798.40 | 798.40 | 798.40 | -2.17% | 20 |
| Mar 11, 2026 | 846.20 | 846.20 | 816.10 | 816.10 | 816.10 | -2.29% | 73 |
| Mar 10, 2026 | 820.50 | 835.30 | 820.10 | 835.20 | 835.20 | 3.21% | 101 |
| Mar 9, 2026 | 808.50 | 813.00 | 799.90 | 809.20 | 809.20 | -2.03% | 54 |
| Mar 6, 2026 | 884.90 | 889.00 | 824.90 | 826.00 | 826.00 | -6.65% | 76 |
| Mar 5, 2026 | 898.70 | 904.70 | 884.80 | 884.80 | 879.84 | -2.95% | 70 |
| Mar 4, 2026 | 895.80 | 911.70 | 895.80 | 911.70 | 906.59 | -0.39% | 42 |
| Mar 3, 2026 | 901.30 | 915.30 | 891.00 | 915.30 | 910.17 | 3.56% | 50 |
| Mar 2, 2026 | 894.90 | 894.90 | 868.10 | 883.80 | 878.85 | -1.36% | 67 |