Skip to main content
BlackRock, Inc. (FRA:BLQ)
Germany flag Germany · Delayed Price · Currency is EUR
15.40
-0.90 (-5.52%)
Last updated: Mar 6, 2026, 3:25 PM CET

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.1016.3016.1016.3016.30-1.21%-
Mar 4, 202616.3016.5016.3016.5016.502.48%-
Mar 3, 202616.1016.1016.1016.1016.10--
Mar 2, 202615.9016.1015.7016.1016.10-2.42%-
Feb 27, 202616.6016.7016.5016.5016.50-1.20%-
Feb 26, 202616.7016.7016.6016.7016.70--
Feb 25, 202616.6016.7016.5016.7016.701.83%-
Feb 24, 202616.5016.5016.3016.4016.40-2.38%-
Feb 23, 202616.6016.8016.6016.8016.802.44%-
Feb 20, 202616.4016.4016.4016.4016.400.61%-
Feb 19, 202616.4016.4016.3016.3016.30-0.61%-
Feb 18, 202616.3016.4016.3016.4016.40--
Feb 17, 202616.3016.4016.3016.4016.40--
Feb 16, 202616.4016.4016.3016.4016.401.23%-
Feb 13, 202616.2016.2016.2016.2016.20-1.82%-
Feb 12, 202616.5016.5016.5016.5016.50-3.51%-
Feb 11, 202617.0017.1017.0017.1017.104.27%-
Feb 10, 202616.5016.5016.4016.4016.401.86%-
Feb 9, 202616.2016.2016.1016.1016.10-1.83%-
Feb 6, 202616.2016.4016.2016.4016.40-0.61%-
Feb 5, 202616.5016.5016.5016.5016.500.61%-
Feb 4, 202616.5016.5016.4016.4016.40-4.65%-
Feb 3, 202617.3017.3017.2017.2017.20--
Feb 2, 202617.0017.2017.0017.2017.20-0.58%-
Jan 30, 202617.2017.3017.2017.3017.301.17%-
Jan 29, 202617.1017.1017.1017.1017.101.18%-
Jan 28, 202616.9016.9016.9016.9016.900.60%-
Jan 27, 202617.1017.1016.8016.8016.80-2.89%100
Jan 26, 202617.3017.3017.3017.3017.30--
Jan 23, 202617.5017.5017.3017.3017.30-0.57%200
Jan 22, 202617.3017.4017.3017.4017.402.35%-
Jan 21, 202617.0017.0017.0017.0017.00-5.56%-
Jan 20, 202618.0018.0018.0018.0018.002.86%-
Jan 19, 202617.4017.5017.4017.5017.50-3.85%-
Jan 16, 202619.3019.3018.2018.2018.205.81%200
Jan 15, 202616.6017.2016.6017.2017.204.24%-
Jan 14, 202616.6016.6016.5016.5016.50-0.60%-
Jan 13, 202616.6016.6016.6016.6016.600.61%-
Jan 12, 202616.5018.0016.5016.5016.50-1.20%200
Jan 9, 202616.7016.8016.7016.7016.700.60%-
Jan 8, 202616.6016.6016.6016.6016.60-2.92%-
Jan 7, 202617.1017.1017.1017.1017.10-0.58%-
Jan 6, 202617.2017.2017.2017.2017.202.38%-
Jan 5, 202616.8016.8016.7016.8016.80--
Jan 2, 202616.8016.9016.8016.8016.80--
Dec 30, 202516.7016.8016.7016.8016.80--
Dec 29, 202516.8016.8016.8016.8016.800.60%-
Dec 23, 202516.7016.7016.7016.7016.701.83%-
Dec 22, 202516.3016.4016.3016.4016.40--
Dec 19, 202516.3016.4016.3016.4016.40-0.61%-
Dec 18, 202516.4016.5016.4016.5016.50--
Dec 17, 202516.5016.5016.5016.5016.50-0.60%-
Dec 16, 202516.6016.6016.6016.6016.60-1.19%-
Dec 15, 202516.9016.9016.8016.8016.80-1.75%-
Dec 12, 202517.0017.1017.0017.1017.102.40%-
Dec 11, 202516.7016.7016.5016.7016.700.60%-
Dec 10, 202516.6016.6016.5016.6016.601.22%-
Dec 9, 202516.4016.4016.4016.4016.40-1.20%-
Dec 8, 202516.6016.6016.6016.6016.600.61%-
Dec 5, 202516.4016.5016.4016.5016.50--
Dec 4, 202516.6016.6016.5016.5016.503.77%-
Dec 3, 202515.9016.0015.9015.9015.90-0.62%-
Dec 2, 202515.9016.0015.9016.0016.00--
Dec 1, 202516.1016.1016.0016.0016.00-0.62%-
Nov 28, 202516.1016.1016.1016.1016.101.26%-
Nov 27, 202515.9015.9015.9015.9015.900.63%-
Nov 26, 202515.8015.8015.8015.8015.801.28%-
Nov 25, 202515.6015.6015.6015.6015.600.65%-
Nov 24, 202515.6015.6015.5015.5015.500.65%-
Nov 21, 202515.2015.4015.2015.4015.40-2.53%-
Nov 20, 202515.7015.8015.7015.8015.800.64%-
Nov 19, 202515.7015.7015.7015.7015.700.64%-
Nov 18, 202515.5015.6015.5015.6015.60-4.29%-
Nov 17, 202516.3016.4016.3016.3016.30-0.61%-
Nov 14, 202516.4016.4016.4016.4016.40-2.38%-
Nov 13, 202516.9016.9016.8016.8016.80--
Nov 12, 202516.7016.8016.7016.8016.800.60%-
Nov 11, 202516.7016.7016.7016.7016.70--
Nov 10, 202516.9017.0016.7016.7016.701.21%-
Nov 7, 202516.5016.6016.5016.5016.50--
Nov 6, 202516.6016.6016.5016.5016.500.61%-
Nov 5, 202516.4016.5016.4016.4016.40-0.61%-
Nov 4, 202516.4016.5016.4016.5016.50-1.79%-
Nov 3, 202516.8016.9016.8016.8016.80-0.59%-
Oct 31, 202517.0017.0016.9016.9016.90-1.17%-
Oct 30, 202517.0017.1017.0017.1017.10-1.16%-
Oct 29, 202517.4017.4017.3017.3017.30-1.14%-
Oct 28, 202517.4017.5017.4017.5017.50--
Oct 27, 202517.8017.9017.5017.5017.50-0.57%-
Oct 24, 202517.5017.6017.5017.6017.600.57%-
Oct 23, 202517.5017.6017.5017.5017.50--
Oct 22, 202517.5017.6017.5017.5017.50-2.23%-
Oct 21, 202517.8017.9017.8017.9017.90-1.10%-
Oct 20, 202518.0018.1018.0018.1018.100.56%-
Oct 17, 202517.8018.0017.6018.0018.00--
Oct 16, 202518.4018.5018.0018.0018.00-3.23%25
Oct 15, 202518.5018.6018.5018.6018.607.51%-
Oct 14, 202517.4017.4017.3017.3017.30-2.26%-
Oct 13, 202517.8017.8017.7017.7017.70-2.75%-
Oct 10, 202518.0018.2018.0018.2018.200.55%-