BlackRock, Inc. (ETR:UU2)
Germany
· Delayed Price · Currency is EUR 919.90
-2.63 (-0.29%)
At close: Dec 5, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 917.40 | 922.70 | 916.00 | 919.90 | 919.90 | -0.77% | 69 |
| Dec 4, 2025 | 932.70 | 932.70 | 919.90 | 927.00 | 922.53 | 1.69% | 44 |
| Dec 3, 2025 | 888.00 | 911.60 | 888.00 | 911.60 | 907.21 | 1.74% | 353 |
| Dec 2, 2025 | 900.30 | 906.10 | 894.10 | 896.00 | 891.68 | -0.49% | 220 |
| Dec 1, 2025 | 902.00 | 902.00 | 893.30 | 900.40 | 896.06 | -0.72% | 365 |
| Nov 28, 2025 | 900.10 | 908.60 | 900.10 | 906.90 | 902.53 | -0.23% | 108 |
| Nov 27, 2025 | 895.50 | 909.00 | 895.40 | 909.00 | 904.62 | 0.83% | 94 |
| Nov 26, 2025 | 890.10 | 902.60 | 890.10 | 901.50 | 897.16 | 1.53% | 71 |
| Nov 25, 2025 | 886.50 | 889.70 | 876.00 | 887.90 | 883.62 | 0.60% | 201 |
| Nov 24, 2025 | 884.50 | 887.70 | 873.70 | 882.60 | 878.35 | 1.44% | 241 |
| Nov 21, 2025 | 861.00 | 871.10 | 859.20 | 870.10 | 865.91 | -1.00% | 663 |
| Nov 20, 2025 | 893.50 | 893.90 | 878.90 | 878.90 | 874.66 | -0.19% | 545 |
| Nov 19, 2025 | 877.10 | 889.00 | 873.80 | 880.60 | 876.36 | -0.12% | 300 |
| Nov 18, 2025 | 876.30 | 883.80 | 852.00 | 881.70 | 877.45 | -2.25% | 591 |
| Nov 17, 2025 | 913.90 | 921.30 | 898.00 | 902.00 | 897.65 | -1.44% | 347 |
| Nov 14, 2025 | 914.50 | 919.60 | 906.60 | 915.20 | 910.79 | -1.65% | 296 |
| Nov 13, 2025 | 940.80 | 945.10 | 926.00 | 930.60 | 926.12 | -1.35% | 254 |
| Nov 12, 2025 | 936.90 | 949.00 | 936.90 | 943.30 | 938.75 | 0.76% | 73 |
| Nov 11, 2025 | 936.80 | 936.80 | 932.00 | 936.20 | 931.69 | 0.48% | 41 |
| Nov 10, 2025 | 942.60 | 948.90 | 928.70 | 931.70 | 927.21 | 1.34% | 359 |
| Nov 7, 2025 | 929.60 | 931.50 | 919.40 | 919.40 | 914.97 | 0.10% | 174 |
| Nov 6, 2025 | 930.20 | 937.70 | 918.50 | 918.50 | 914.07 | -2.18% | 89 |
| Nov 5, 2025 | 926.70 | 939.00 | 919.00 | 939.00 | 934.47 | 1.71% | 152 |
| Nov 4, 2025 | 924.60 | 925.90 | 917.00 | 923.20 | 918.75 | -0.97% | 70 |
| Nov 3, 2025 | 942.80 | 949.50 | 920.00 | 932.20 | 927.71 | -0.57% | 329 |
| Oct 31, 2025 | 949.70 | 957.60 | 933.60 | 937.50 | 932.98 | -1.64% | 254 |
| Oct 30, 2025 | 950.00 | 954.70 | 943.90 | 953.10 | 948.51 | -0.29% | 476 |
| Oct 29, 2025 | 967.10 | 967.80 | 955.90 | 955.90 | 951.29 | -1.48% | 289 |
| Oct 28, 2025 | 969.30 | 975.30 | 967.40 | 970.30 | 965.62 | -0.27% | 401 |
| Oct 27, 2025 | 988.90 | 989.00 | 972.00 | 972.90 | 968.21 | -1.08% | 370 |
| Oct 24, 2025 | 973.10 | 983.50 | 971.60 | 983.50 | 978.76 | 1.33% | 289 |
| Oct 23, 2025 | 979.80 | 979.80 | 970.00 | 970.60 | 965.92 | -0.29% | 90 |
| Oct 22, 2025 | 980.60 | 981.50 | 972.40 | 973.40 | 968.71 | -1.28% | 301 |
| Oct 21, 2025 | 996.20 | 1,000.60 | 984.20 | 986.00 | 981.25 | -1.73% | 225 |
| Oct 20, 2025 | 1,003.40 | 1,009.20 | 997.30 | 1,003.40 | 998.56 | 0.22% | 506 |
| Oct 17, 2025 | 993.60 | 1,006.20 | 980.10 | 1,001.20 | 996.37 | -3.12% | 621 |
| Oct 16, 2025 | 1,032.80 | 1,042.20 | 1,030.80 | 1,033.40 | 1,028.42 | 0.35% | 173 |
| Oct 15, 2025 | 1,032.00 | 1,048.60 | 1,022.60 | 1,029.80 | 1,024.84 | 2.41% | 533 |
| Oct 14, 2025 | 993.10 | 1,037.40 | 986.30 | 1,005.60 | 1,000.75 | 0.46% | 942 |
| Oct 13, 2025 | 985.20 | 1,001.60 | 984.50 | 1,001.00 | 996.18 | 1.08% | 393 |
| Oct 10, 2025 | 1,009.80 | 1,019.40 | 990.30 | 990.30 | 985.53 | -1.68% | 564 |
| Oct 9, 2025 | 1,004.60 | 1,015.60 | 1,003.40 | 1,007.20 | 1,002.35 | -0.20% | 227 |
| Oct 8, 2025 | 1,003.60 | 1,009.60 | 997.10 | 1,009.20 | 1,004.34 | 0.88% | 550 |
| Oct 7, 2025 | 1,005.00 | 1,012.40 | 1,000.20 | 1,000.40 | 995.58 | -0.18% | 227 |
| Oct 6, 2025 | 986.10 | 1,004.60 | 986.10 | 1,002.20 | 997.37 | 1.21% | 418 |
| Oct 3, 2025 | 993.20 | 995.80 | 986.80 | 990.20 | 985.43 | 1.12% | 270 |
| Oct 2, 2025 | 976.60 | 982.60 | 971.90 | 979.20 | 974.48 | 0.14% | 152 |
| Oct 1, 2025 | 990.90 | 993.20 | 970.40 | 977.80 | 973.09 | -1.60% | 285 |
| Sep 30, 2025 | 1,002.20 | 1,007.20 | 992.10 | 993.70 | 988.91 | -0.69% | 223 |
| Sep 29, 2025 | 992.00 | 1,007.20 | 987.20 | 1,000.60 | 995.78 | 1.35% | 149 |
| Sep 26, 2025 | 985.50 | 991.30 | 981.10 | 987.30 | 982.54 | 1.81% | 105 |
| Sep 25, 2025 | 962.00 | 970.50 | 955.00 | 969.70 | 965.03 | 0.69% | 85 |
| Sep 24, 2025 | 955.20 | 963.10 | 955.20 | 963.10 | 958.46 | -0.06% | 25 |
| Sep 23, 2025 | 966.70 | 971.50 | 962.70 | 963.70 | 959.06 | -0.41% | 57 |
| Sep 22, 2025 | 964.80 | 967.70 | 963.20 | 967.70 | 963.04 | 0.48% | 58 |
| Sep 19, 2025 | 963.80 | 970.80 | 960.90 | 963.10 | 958.46 | -0.97% | 67 |
| Sep 18, 2025 | 957.50 | 976.40 | 957.50 | 972.50 | 967.81 | 2.66% | 72 |
| Sep 17, 2025 | 940.00 | 953.00 | 940.00 | 947.30 | 942.73 | 0.77% | 153 |
| Sep 16, 2025 | 950.20 | 952.30 | 935.80 | 940.10 | 935.57 | -0.96% | 153 |
| Sep 15, 2025 | 961.80 | 963.50 | 949.20 | 949.20 | 944.63 | -0.83% | 143 |
| Sep 12, 2025 | 974.10 | 974.10 | 957.10 | 957.10 | 952.49 | -0.57% | 141 |
| Sep 11, 2025 | 942.90 | 963.10 | 942.90 | 962.60 | 957.96 | 2.37% | 182 |
| Sep 10, 2025 | 947.30 | 951.10 | 940.30 | 940.30 | 935.77 | -0.96% | 296 |
| Sep 9, 2025 | 940.70 | 949.40 | 936.80 | 949.40 | 944.82 | 1.04% | 136 |
| Sep 8, 2025 | 942.40 | 942.40 | 936.30 | 939.60 | 935.07 | 0.40% | 156 |
| Sep 5, 2025 | 944.30 | 951.20 | 928.90 | 935.90 | 931.39 | -1.55% | 153 |
| Sep 4, 2025 | 935.50 | 956.80 | 935.00 | 950.60 | 941.56 | 0.53% | 110 |
| Sep 3, 2025 | 948.10 | 961.80 | 945.60 | 945.60 | 936.61 | -0.38% | 147 |
| Sep 2, 2025 | 963.90 | 969.00 | 943.30 | 949.20 | 940.18 | -2.04% | 376 |
| Sep 1, 2025 | 964.80 | 970.50 | 964.80 | 969.00 | 959.79 | 0.63% | 107 |
| Aug 29, 2025 | 969.00 | 971.80 | 961.80 | 962.90 | 953.75 | -0.66% | 134 |
| Aug 28, 2025 | 975.40 | 978.10 | 969.30 | 969.30 | 960.09 | -1.00% | 105 |
| Aug 27, 2025 | 981.50 | 988.50 | 979.10 | 979.10 | 969.79 | 0.82% | 163 |
| Aug 26, 2025 | 979.00 | 979.50 | 971.10 | 971.10 | 961.87 | -0.78% | 319 |
| Aug 25, 2025 | 985.30 | 985.30 | 976.20 | 978.70 | 969.40 | -0.66% | 95 |
| Aug 22, 2025 | 974.70 | 985.20 | 973.70 | 985.20 | 975.84 | 1.87% | 102 |
| Aug 21, 2025 | 973.80 | 973.80 | 963.00 | 967.10 | 957.91 | 0.32% | 161 |
| Aug 20, 2025 | 961.70 | 968.00 | 956.40 | 964.00 | 954.84 | -0.68% | 157 |
| Aug 19, 2025 | 971.10 | 975.50 | 967.10 | 970.60 | 961.37 | -0.43% | 58 |
| Aug 18, 2025 | 970.20 | 985.60 | 961.30 | 974.80 | 965.53 | -0.81% | 150 |
| Aug 15, 2025 | 1,000.60 | 1,000.60 | 981.30 | 982.80 | 973.46 | -1.29% | 39 |
| Aug 14, 2025 | 993.70 | 995.60 | 988.30 | 995.60 | 986.14 | 0.81% | 115 |
| Aug 13, 2025 | 991.10 | 999.00 | 987.60 | 987.60 | 978.21 | 0.48% | 286 |
| Aug 12, 2025 | 974.30 | 982.90 | 974.30 | 982.90 | 973.56 | 1.29% | 30 |
| Aug 11, 2025 | 965.20 | 971.60 | 960.00 | 970.40 | 961.18 | 0.99% | 81 |
| Aug 8, 2025 | 953.00 | 962.70 | 951.00 | 960.90 | 951.77 | 0.21% | 29 |
| Aug 7, 2025 | 963.10 | 968.00 | 955.50 | 958.90 | 949.79 | -0.03% | 235 |
| Aug 6, 2025 | 962.00 | 962.40 | 957.00 | 959.20 | 950.08 | -1.11% | 63 |
| Aug 5, 2025 | 963.40 | 970.00 | 946.20 | 970.00 | 960.78 | 1.92% | 200 |
| Aug 4, 2025 | 943.70 | 956.00 | 943.70 | 951.70 | 942.65 | 0.91% | 61 |
| Aug 1, 2025 | 970.10 | 970.10 | 935.80 | 943.10 | 934.14 | -2.90% | 174 |
| Jul 31, 2025 | 975.90 | 986.00 | 968.40 | 971.30 | 962.07 | -0.23% | 46 |
| Jul 30, 2025 | 972.60 | 994.30 | 956.00 | 973.50 | 964.25 | 0.73% | 2,492 |
| Jul 29, 2025 | 969.90 | 975.70 | 964.00 | 966.40 | 957.21 | 0.37% | 131 |
| Jul 28, 2025 | 967.70 | 970.00 | 952.10 | 962.80 | 953.65 | 0.55% | 167 |
| Jul 25, 2025 | 947.30 | 960.00 | 946.50 | 957.50 | 948.40 | 0.43% | 172 |
| Jul 24, 2025 | 950.00 | 958.90 | 941.30 | 953.40 | 944.34 | 0.87% | 58 |
| Jul 23, 2025 | 942.90 | 945.20 | 937.40 | 945.20 | 936.22 | 1.07% | 132 |
| Jul 22, 2025 | 933.80 | 937.00 | 931.90 | 935.20 | 926.31 | -1.37% | 75 |
| Jul 21, 2025 | 952.80 | 954.70 | 937.10 | 948.20 | 939.19 | -1.07% | 79 |