BlackRock, Inc. (ETR:UU2)
Germany
· Delayed Price · Currency is EUR 899.20
-3.40 (-0.38%)
Apr 28, 2026, 5:35 PM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 899.60 | 907.40 | 899.20 | 899.20 | 899.20 | 0.42% | 105 |
| Apr 27, 2026 | 888.80 | 895.40 | 888.00 | 895.40 | 895.40 | -0.47% | 67 |
| Apr 24, 2026 | 902.00 | 903.20 | 895.60 | 899.60 | 899.60 | -0.90% | 85 |
| Apr 23, 2026 | 900.60 | 909.20 | 900.00 | 907.80 | 907.80 | 0.67% | 97 |
| Apr 22, 2026 | 892.60 | 901.80 | 891.20 | 901.80 | 901.80 | 0.62% | 104 |
| Apr 21, 2026 | 895.40 | 907.80 | 894.00 | 896.20 | 896.20 | 0.29% | 94 |
| Apr 20, 2026 | 885.20 | 899.40 | 882.80 | 893.60 | 893.60 | -0.71% | 123 |
| Apr 17, 2026 | 875.00 | 900.00 | 872.40 | 900.00 | 900.00 | 3.54% | 151 |
| Apr 16, 2026 | 893.60 | 895.80 | 869.20 | 869.20 | 869.20 | -2.53% | 197 |
| Apr 15, 2026 | 897.80 | 900.00 | 887.60 | 891.80 | 891.80 | -1.76% | 153 |
| Apr 14, 2026 | 872.60 | 907.80 | 871.40 | 907.80 | 907.80 | 6.30% | 1,209 |
| Apr 13, 2026 | 849.80 | 858.00 | 843.80 | 854.00 | 854.00 | 0.71% | 193 |
| Apr 10, 2026 | 853.60 | 855.40 | 847.80 | 848.00 | 848.00 | -0.07% | 166 |
| Apr 9, 2026 | 854.20 | 858.60 | 842.00 | 848.60 | 848.60 | -1.85% | 336 |
| Apr 8, 2026 | 851.00 | 869.20 | 842.20 | 864.60 | 864.60 | 4.93% | 714 |
| Apr 7, 2026 | 831.20 | 833.20 | 820.60 | 824.00 | 824.00 | -1.46% | 137 |
| Apr 2, 2026 | 823.20 | 836.20 | 806.00 | 836.20 | 836.20 | -0.27% | 280 |
| Apr 1, 2026 | 841.80 | 843.30 | 831.70 | 838.50 | 838.50 | 2.16% | 318 |
| Mar 31, 2026 | 819.70 | 827.20 | 817.90 | 820.80 | 820.80 | -1.27% | 231 |
| Mar 30, 2026 | 818.50 | 831.40 | 810.00 | 831.40 | 831.40 | 0.33% | 288 |
| Mar 27, 2026 | 832.70 | 840.50 | 819.20 | 828.70 | 828.70 | -1.49% | 1,232 |
| Mar 26, 2026 | 843.10 | 852.30 | 835.40 | 841.20 | 841.20 | -0.39% | 126 |
| Mar 25, 2026 | 847.60 | 853.80 | 840.20 | 844.50 | 844.50 | 0.37% | 827 |
| Mar 24, 2026 | 835.80 | 847.30 | 826.30 | 841.40 | 841.40 | 0.04% | 150 |
| Mar 23, 2026 | 826.60 | 848.40 | 815.50 | 841.10 | 841.10 | 1.09% | 660 |
| Mar 20, 2026 | 837.30 | 839.30 | 827.90 | 832.00 | 832.00 | 0.75% | 201 |
| Mar 19, 2026 | 838.30 | 846.60 | 825.80 | 825.80 | 825.80 | -1.78% | 449 |
| Mar 18, 2026 | 848.30 | 848.60 | 837.10 | 840.80 | 840.80 | 0.53% | 179 |
| Mar 17, 2026 | 823.40 | 836.40 | 818.80 | 836.40 | 836.40 | 2.88% | 59 |
| Mar 16, 2026 | 819.80 | 819.80 | 806.70 | 813.00 | 813.00 | - | 657 |
| Mar 13, 2026 | 805.20 | 817.60 | 805.20 | 813.00 | 813.00 | 0.89% | 122 |
| Mar 12, 2026 | 820.10 | 820.10 | 805.80 | 805.80 | 805.80 | -1.74% | 481 |
| Mar 11, 2026 | 833.90 | 837.50 | 814.00 | 820.10 | 820.10 | -1.82% | 231 |
| Mar 10, 2026 | 826.90 | 838.00 | 819.00 | 835.30 | 835.30 | 2.79% | 612 |
| Mar 9, 2026 | 806.00 | 820.30 | 796.90 | 812.60 | 812.60 | -2.68% | 1,294 |
| Mar 6, 2026 | 888.60 | 889.20 | 829.90 | 835.00 | 835.00 | -6.44% | 687 |
| 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 |