BlackRock, Inc. (FRA:UU2)
Germany · Delayed Price · Currency is EUR 858.60
-6.80 (-0.79%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:UU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 861.20 | 863.20 | 851.80 | 863.20 | - | -1.28% | 23 |
| 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 |
| May 7, 2026 | 909.80 | 912.60 | 906.60 | 906.60 | 901.44 | -0.74% | 32 |
| May 6, 2026 | 899.80 | 913.40 | 899.80 | 913.40 | 908.20 | 0.75% | 35 |
| May 5, 2026 | 898.20 | 908.00 | 898.20 | 906.60 | 901.44 | 0.69% | 186 |
| May 4, 2026 | 906.00 | 907.00 | 899.60 | 900.40 | 895.27 | 1.51% | 47 |
| Apr 30, 2026 | 881.40 | 887.00 | 881.40 | 887.00 | 881.95 | 0.14% | 2 |
| Apr 29, 2026 | 896.20 | 896.20 | 885.80 | 885.80 | 880.76 | -1.84% | 220 |
| Apr 28, 2026 | 899.80 | 905.00 | 899.80 | 902.40 | 897.26 | 1.58% | 405 |
| Apr 27, 2026 | 890.80 | 890.80 | 888.40 | 888.40 | 883.34 | -1.00% | 15 |
| Apr 24, 2026 | 897.40 | 897.40 | 897.40 | 897.40 | 892.29 | -0.29% | 2 |
| Apr 23, 2026 | 898.80 | 900.00 | 898.80 | 900.00 | 894.88 | 0.13% | 2 |
| Apr 22, 2026 | 891.60 | 899.00 | 891.60 | 898.80 | 893.68 | 1.24% | 3 |
| Apr 21, 2026 | 891.20 | 907.00 | 887.80 | 887.80 | 882.75 | -0.63% | 33 |
| Apr 20, 2026 | 887.20 | 893.40 | 887.20 | 893.40 | 888.31 | -0.51% | 7 |
| Apr 17, 2026 | 871.20 | 902.40 | 871.20 | 898.00 | 892.89 | 1.29% | 8 |