BlackRock, Inc. (ETR:UU2)
Germany
· Delayed Price · Currency is EUR 836.30
-53.80 (-6.04%)
Mar 6, 2026, 5:15 PM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 900.40 | 900.40 | 887.50 | 892.50 | 887.54 | -1.72% | 33 |
| Mar 4, 2026 | 889.60 | 911.10 | 889.60 | 908.10 | 903.06 | 0.44% | 154 |
| Mar 3, 2026 | 899.30 | 904.10 | 892.30 | 904.10 | 899.08 | -0.78% | 210 |
| Mar 2, 2026 | 878.50 | 914.70 | 866.30 | 911.20 | 906.14 | 1.96% | 514 |
| Feb 27, 2026 | 922.70 | 922.70 | 882.70 | 893.70 | 888.74 | -2.76% | 211 |
| Feb 26, 2026 | 923.70 | 937.40 | 918.10 | 919.10 | 914.00 | -0.26% | 274 |
| Feb 25, 2026 | 913.30 | 925.40 | 903.30 | 921.50 | 916.38 | 1.05% | 41 |
| Feb 24, 2026 | 913.50 | 918.90 | 901.20 | 911.90 | 906.84 | 1.47% | 81 |
| Feb 23, 2026 | 915.80 | 942.00 | 897.40 | 898.70 | 893.71 | -2.90% | 602 |
| Feb 20, 2026 | 918.20 | 926.00 | 911.20 | 925.50 | 920.36 | 2.11% | 235 |
| Feb 19, 2026 | 922.70 | 922.70 | 906.40 | 906.40 | 901.37 | -1.48% | 266 |
| Feb 18, 2026 | 903.40 | 931.70 | 903.40 | 920.00 | 914.89 | 1.00% | 327 |
| Feb 17, 2026 | 904.50 | 918.00 | 896.60 | 910.90 | 905.84 | 0.62% | 297 |
| Feb 16, 2026 | 909.80 | 911.90 | 898.70 | 905.30 | 900.27 | 0.95% | 186 |
| Feb 13, 2026 | 892.10 | 896.80 | 880.40 | 896.80 | 891.82 | 3.03% | 78 |
| Feb 12, 2026 | 914.90 | 918.40 | 870.40 | 870.40 | 865.57 | -3.98% | 144 |
| Feb 11, 2026 | 913.00 | 926.80 | 906.10 | 906.50 | 901.47 | -2.75% | 190 |
| Feb 10, 2026 | 905.60 | 932.10 | 897.50 | 932.10 | 926.92 | 3.53% | 597 |
| Feb 9, 2026 | 892.40 | 900.30 | 881.50 | 900.30 | 895.30 | 1.17% | 414 |
| Feb 6, 2026 | 894.10 | 909.60 | 888.50 | 889.90 | 884.96 | -1.34% | 190 |
| Feb 5, 2026 | 906.20 | 917.30 | 894.80 | 902.00 | 896.99 | -0.42% | 208 |
| Feb 4, 2026 | 903.80 | 911.80 | 885.70 | 905.80 | 900.77 | -1.77% | 419 |
| Feb 3, 2026 | 948.90 | 958.30 | 922.10 | 922.10 | 916.98 | -2.57% | 293 |
| Feb 2, 2026 | 937.00 | 950.90 | 932.10 | 946.40 | 941.15 | 1.32% | 303 |
| Jan 30, 2026 | 937.00 | 943.10 | 932.70 | 934.10 | 928.91 | -0.31% | 30 |
| Jan 29, 2026 | 933.20 | 946.70 | 932.90 | 937.00 | 931.80 | 1.16% | 202 |
| Jan 28, 2026 | 924.40 | 930.00 | 919.20 | 926.30 | 921.16 | 0.71% | 215 |
| Jan 27, 2026 | 954.80 | 954.80 | 919.10 | 919.80 | 914.69 | -3.16% | 320 |
| Jan 26, 2026 | 947.40 | 957.00 | 947.40 | 949.80 | 944.53 | -0.82% | 151 |
| Jan 23, 2026 | 967.90 | 978.00 | 948.90 | 957.70 | 952.38 | -1.75% | 557 |
| Jan 22, 2026 | 974.30 | 977.10 | 968.20 | 974.80 | 969.39 | 1.31% | 210 |
| Jan 21, 2026 | 950.20 | 963.50 | 944.00 | 962.20 | 956.86 | -0.39% | 212 |
| Jan 20, 2026 | 971.90 | 975.40 | 959.70 | 966.00 | 960.64 | -2.00% | 404 |
| Jan 19, 2026 | 970.40 | 988.90 | 969.40 | 985.70 | 980.23 | -2.83% | 584 |
| Jan 16, 2026 | 998.90 | 1,016.60 | 991.00 | 1,014.40 | 1,008.77 | 2.55% | 1,145 |
| Jan 15, 2026 | 938.30 | 992.10 | 926.30 | 989.20 | 983.71 | 6.35% | 672 |
| Jan 14, 2026 | 928.80 | 936.20 | 922.80 | 930.10 | 924.94 | 0.46% | 120 |
| Jan 13, 2026 | 931.20 | 939.70 | 924.10 | 925.80 | 920.66 | -0.67% | 376 |
| Jan 12, 2026 | 929.80 | 932.10 | 915.30 | 932.00 | 926.83 | -0.04% | 382 |
| Jan 9, 2026 | 936.60 | 943.40 | 928.80 | 932.40 | 927.22 | 0.14% | 412 |
| Jan 8, 2026 | 921.60 | 931.10 | 912.00 | 931.10 | 925.93 | 0.40% | 181 |
| Jan 7, 2026 | 955.30 | 955.30 | 925.90 | 927.40 | 922.25 | -2.98% | 354 |
| Jan 6, 2026 | 958.50 | 958.50 | 942.20 | 955.90 | 950.59 | 0.13% | 341 |
| Jan 5, 2026 | 923.80 | 966.80 | 921.30 | 954.70 | 949.40 | 3.13% | 309 |
| Jan 2, 2026 | 918.60 | 926.50 | 913.40 | 925.70 | 920.56 | 0.21% | 472 |
| Dec 30, 2025 | 923.10 | 925.50 | 911.50 | 923.80 | 918.67 | 0.17% | 147 |
| Dec 29, 2025 | 923.60 | 928.80 | 919.30 | 922.20 | 917.08 | -0.08% | 226 |
| Dec 23, 2025 | 921.60 | 926.30 | 916.20 | 922.90 | 917.78 | -0.08% | 192 |
| Dec 22, 2025 | 904.50 | 925.30 | 902.60 | 923.60 | 918.47 | 1.61% | 165 |
| Dec 19, 2025 | 909.90 | 918.10 | 905.50 | 909.00 | 903.95 | -0.43% | 209 |
| Dec 18, 2025 | 900.00 | 916.10 | 900.00 | 912.90 | 907.83 | -0.26% | 63 |
| Dec 17, 2025 | 911.10 | 920.60 | 909.70 | 915.30 | 910.22 | 0.18% | 106 |
| Dec 16, 2025 | 921.50 | 922.70 | 906.40 | 913.70 | 908.63 | -0.84% | 82 |
| Dec 15, 2025 | 933.70 | 938.70 | 921.40 | 921.40 | 916.28 | -0.84% | 164 |
| Dec 12, 2025 | 940.30 | 946.40 | 927.30 | 929.20 | 924.04 | 0.10% | 335 |
| Dec 11, 2025 | 921.50 | 928.30 | 918.60 | 928.30 | 923.15 | 0.29% | 150 |
| Dec 10, 2025 | 919.90 | 925.60 | 913.00 | 925.60 | 920.46 | 0.50% | 123 |
| Dec 9, 2025 | 917.80 | 923.00 | 898.70 | 921.00 | 915.89 | 0.27% | 621 |
| Dec 8, 2025 | 922.10 | 926.70 | 918.50 | 918.50 | 913.40 | -0.15% | 91 |
| Dec 5, 2025 | 917.40 | 922.70 | 916.00 | 919.90 | 914.79 | -0.77% | 69 |
| Dec 4, 2025 | 932.70 | 932.70 | 919.90 | 927.00 | 917.41 | 1.69% | 48 |
| Dec 3, 2025 | 888.00 | 911.60 | 888.00 | 911.60 | 902.17 | 1.74% | 353 |
| Dec 2, 2025 | 900.30 | 906.10 | 894.10 | 896.00 | 886.73 | -0.49% | 220 |
| Dec 1, 2025 | 902.00 | 902.00 | 893.30 | 900.40 | 891.09 | -0.72% | 365 |
| Nov 28, 2025 | 900.10 | 908.60 | 900.10 | 906.90 | 897.52 | -0.23% | 108 |
| Nov 27, 2025 | 895.50 | 909.00 | 895.40 | 909.00 | 899.60 | 0.83% | 94 |
| Nov 26, 2025 | 890.10 | 902.60 | 890.10 | 901.50 | 892.17 | 1.53% | 71 |
| Nov 25, 2025 | 886.50 | 889.70 | 876.00 | 887.90 | 878.71 | 0.60% | 201 |
| Nov 24, 2025 | 884.50 | 887.70 | 873.70 | 882.60 | 873.47 | 1.44% | 241 |
| Nov 21, 2025 | 861.00 | 871.10 | 859.20 | 870.10 | 861.10 | -1.00% | 663 |
| Nov 20, 2025 | 893.50 | 893.90 | 878.90 | 878.90 | 869.81 | -0.19% | 545 |
| Nov 19, 2025 | 877.10 | 889.00 | 873.80 | 880.60 | 871.49 | -0.12% | 300 |
| Nov 18, 2025 | 876.30 | 883.80 | 852.00 | 881.70 | 872.58 | -2.25% | 591 |
| Nov 17, 2025 | 913.90 | 921.30 | 898.00 | 902.00 | 892.67 | -1.44% | 347 |
| Nov 14, 2025 | 914.50 | 919.60 | 906.60 | 915.20 | 905.73 | -1.65% | 296 |
| Nov 13, 2025 | 940.80 | 945.10 | 926.00 | 930.60 | 920.97 | -1.35% | 254 |
| Nov 12, 2025 | 936.90 | 949.00 | 936.90 | 943.30 | 933.54 | 0.76% | 73 |
| Nov 11, 2025 | 936.80 | 936.80 | 932.00 | 936.20 | 926.52 | 0.48% | 41 |
| Nov 10, 2025 | 942.60 | 948.90 | 928.70 | 931.70 | 922.06 | 1.34% | 359 |
| Nov 7, 2025 | 929.60 | 931.50 | 919.40 | 919.40 | 909.89 | 0.10% | 174 |
| Nov 6, 2025 | 930.20 | 937.70 | 918.50 | 918.50 | 909.00 | -2.18% | 89 |
| Nov 5, 2025 | 926.70 | 939.00 | 919.00 | 939.00 | 929.29 | 1.71% | 152 |
| Nov 4, 2025 | 924.60 | 925.90 | 917.00 | 923.20 | 913.65 | -0.97% | 70 |
| Nov 3, 2025 | 942.80 | 949.50 | 920.00 | 932.20 | 922.56 | -0.57% | 329 |
| Oct 31, 2025 | 949.70 | 957.60 | 933.60 | 937.50 | 927.80 | -1.64% | 254 |
| Oct 30, 2025 | 950.00 | 954.70 | 943.90 | 953.10 | 943.24 | -0.29% | 476 |
| Oct 29, 2025 | 967.10 | 967.80 | 955.90 | 955.90 | 946.01 | -1.48% | 289 |
| Oct 28, 2025 | 969.30 | 975.30 | 967.40 | 970.30 | 960.26 | -0.27% | 401 |
| Oct 27, 2025 | 988.90 | 989.00 | 972.00 | 972.90 | 962.84 | -1.08% | 370 |
| Oct 24, 2025 | 973.10 | 983.50 | 971.60 | 983.50 | 973.33 | 1.33% | 289 |
| Oct 23, 2025 | 979.80 | 979.80 | 970.00 | 970.60 | 960.56 | -0.29% | 90 |
| Oct 22, 2025 | 980.60 | 981.50 | 972.40 | 973.40 | 963.33 | -1.28% | 301 |
| Oct 21, 2025 | 996.20 | 1,000.60 | 984.20 | 986.00 | 975.80 | -1.73% | 225 |
| Oct 20, 2025 | 1,003.40 | 1,009.20 | 997.30 | 1,003.40 | 993.02 | 0.22% | 506 |
| Oct 17, 2025 | 993.60 | 1,006.20 | 980.10 | 1,001.20 | 990.84 | -3.12% | 621 |
| Oct 16, 2025 | 1,032.80 | 1,042.20 | 1,030.80 | 1,033.40 | 1,022.71 | 0.35% | 173 |
| Oct 15, 2025 | 1,032.00 | 1,048.60 | 1,022.60 | 1,029.80 | 1,019.15 | 2.41% | 533 |
| Oct 14, 2025 | 993.10 | 1,037.40 | 986.30 | 1,005.60 | 995.20 | 0.46% | 942 |
| Oct 13, 2025 | 985.20 | 1,001.60 | 984.50 | 1,001.00 | 990.64 | 1.08% | 393 |
| Oct 10, 2025 | 1,009.80 | 1,019.40 | 990.30 | 990.30 | 980.06 | -1.68% | 564 |