BlackRock, Inc. (FRA:UU2)
Germany
· Delayed Price · Currency is EUR 824.90
-54.94 (-6.24%)
At close: Mar 6, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 884.90 | 889.00 | 824.90 | 826.00 | 826.00 | -6.65% | 76 |
| Mar 5, 2026 | 898.70 | 904.70 | 884.80 | 884.80 | 879.84 | -2.95% | 70 |
| Mar 4, 2026 | 895.80 | 911.70 | 895.80 | 911.70 | 906.59 | -0.39% | 42 |
| Mar 3, 2026 | 901.30 | 915.30 | 891.00 | 915.30 | 910.17 | 3.56% | 50 |
| Mar 2, 2026 | 894.90 | 894.90 | 868.10 | 883.80 | 878.85 | -1.36% | 67 |
| Feb 27, 2026 | 916.10 | 919.80 | 887.40 | 896.00 | 890.98 | -2.58% | 32 |
| Feb 26, 2026 | 909.00 | 934.10 | 909.00 | 919.70 | 914.55 | 0.08% | 115 |
| Feb 25, 2026 | 919.10 | 919.10 | 914.70 | 919.00 | 913.85 | -0.25% | 24 |
| Feb 24, 2026 | 907.60 | 921.50 | 905.10 | 921.30 | 916.14 | 2.49% | 64 |
| Feb 23, 2026 | 916.10 | 931.50 | 893.70 | 898.90 | 893.87 | -1.54% | 99 |
| Feb 20, 2026 | 917.60 | 917.60 | 913.00 | 913.00 | 907.89 | 0.50% | 46 |
| Feb 19, 2026 | 923.30 | 927.00 | 908.50 | 908.50 | 903.41 | -2.00% | 41 |
| Feb 18, 2026 | 904.00 | 930.20 | 904.00 | 927.00 | 921.81 | 1.77% | 15 |
| Feb 17, 2026 | 913.40 | 913.40 | 899.80 | 910.90 | 905.80 | 0.16% | 76 |
| Feb 16, 2026 | 905.50 | 909.40 | 902.10 | 909.40 | 904.31 | 2.83% | 31 |
| Feb 13, 2026 | 884.60 | 891.30 | 875.10 | 884.40 | 879.45 | 0.27% | 15 |
| Feb 12, 2026 | 912.30 | 919.50 | 864.00 | 882.00 | 877.06 | -2.66% | 52 |
| Feb 11, 2026 | 911.80 | 912.60 | 906.10 | 906.10 | 901.03 | -0.19% | 7 |
| Feb 10, 2026 | 903.40 | 907.80 | 900.30 | 907.80 | 902.72 | 1.10% | 10 |
| Feb 9, 2026 | 895.90 | 897.90 | 881.00 | 897.90 | 892.87 | 0.86% | 72 |
| Feb 6, 2026 | 890.10 | 901.00 | 890.10 | 890.20 | 885.21 | -2.73% | 77 |
| Feb 5, 2026 | 908.40 | 915.20 | 906.80 | 915.20 | 910.07 | 1.84% | 12 |
| Feb 4, 2026 | 909.40 | 912.00 | 898.70 | 898.70 | 893.67 | 0.38% | 43 |
| Feb 3, 2026 | 945.50 | 949.40 | 890.00 | 895.30 | 890.29 | -5.86% | 163 |
| Feb 2, 2026 | 929.00 | 951.00 | 927.00 | 951.00 | 945.67 | 0.62% | 18 |
| Jan 30, 2026 | 937.00 | 945.10 | 933.30 | 945.10 | 939.81 | 0.49% | 88 |
| Jan 29, 2026 | 933.30 | 940.50 | 933.30 | 940.50 | 935.23 | 1.85% | 12 |
| Jan 28, 2026 | 919.90 | 927.90 | 919.90 | 923.40 | 918.23 | 0.90% | 95 |
| Jan 27, 2026 | 941.10 | 942.00 | 915.20 | 915.20 | 910.07 | -4.04% | 39 |
| Jan 26, 2026 | 946.00 | 953.70 | 946.00 | 953.70 | 948.36 | -1.75% | 61 |
| Jan 23, 2026 | 974.40 | 974.40 | 966.20 | 970.70 | 965.26 | -0.38% | 94 |
| Jan 22, 2026 | 963.00 | 974.40 | 963.00 | 974.40 | 968.94 | 0.40% | 35 |
| Jan 21, 2026 | 945.50 | 970.50 | 945.50 | 970.50 | 965.06 | 2.82% | 47 |
| Jan 20, 2026 | 971.00 | 974.90 | 943.90 | 943.90 | 938.61 | -3.44% | 124 |
| Jan 19, 2026 | 994.00 | 994.00 | 975.60 | 977.50 | 972.03 | -3.14% | 46 |
| Jan 16, 2026 | 994.70 | 1,009.40 | 994.10 | 1,009.20 | 1,003.55 | 0.95% | 74 |
| Jan 15, 2026 | 929.30 | 999.70 | 925.20 | 999.70 | 994.10 | 8.10% | 85 |
| Jan 14, 2026 | 930.60 | 930.60 | 923.80 | 924.80 | 919.62 | 0.18% | 33 |
| Jan 13, 2026 | 930.00 | 933.60 | 923.10 | 923.10 | 917.93 | -0.40% | 11 |
| Jan 12, 2026 | 926.00 | 929.00 | 926.00 | 926.80 | 921.61 | -0.46% | 18 |
| Jan 9, 2026 | 930.80 | 942.20 | 930.80 | 931.10 | 925.89 | 0.65% | 3 |
| Jan 8, 2026 | 914.60 | 925.10 | 914.60 | 925.10 | 919.92 | -0.39% | 26 |
| Jan 7, 2026 | 955.00 | 955.00 | 924.40 | 928.70 | 923.50 | -2.74% | 42 |
| Jan 6, 2026 | 951.00 | 954.90 | 951.00 | 954.90 | 949.55 | -0.53% | 1 |
| Jan 5, 2026 | 925.40 | 960.00 | 924.10 | 960.00 | 954.62 | 4.31% | 89 |
| Jan 2, 2026 | 908.50 | 920.30 | 908.50 | 920.30 | 915.15 | 0.26% | 40 |
| Dec 30, 2025 | 919.10 | 919.10 | 917.90 | 917.90 | 912.76 | -0.20% | 25 |
| Dec 29, 2025 | 925.90 | 927.00 | 919.70 | 919.70 | 914.55 | -0.79% | 25 |
| Dec 23, 2025 | 920.20 | 927.00 | 920.20 | 927.00 | 921.81 | 1.58% | 2 |
| Dec 22, 2025 | 904.10 | 912.60 | 904.10 | 912.60 | 907.49 | 1.13% | 3 |
| Dec 19, 2025 | 904.70 | 908.20 | 902.40 | 902.40 | 897.35 | -1.43% | 2 |
| Dec 18, 2025 | 902.70 | 916.00 | 902.70 | 915.50 | 910.37 | 0.66% | 50 |
| Dec 17, 2025 | 908.70 | 917.50 | 908.70 | 909.50 | 904.41 | -0.31% | 107 |
| Dec 16, 2025 | 921.20 | 921.20 | 912.30 | 912.30 | 907.19 | -0.82% | 101 |
| Dec 15, 2025 | 934.00 | 935.90 | 919.80 | 919.80 | 914.65 | -2.65% | 32 |
| Dec 12, 2025 | 937.60 | 944.80 | 937.20 | 944.80 | 939.51 | 2.13% | 30 |
| Dec 11, 2025 | 921.00 | 931.30 | 920.00 | 925.10 | 919.92 | 0.93% | 34 |
| Dec 10, 2025 | 917.90 | 921.90 | 914.10 | 916.60 | 911.47 | 0.37% | 46 |
| Dec 9, 2025 | 910.10 | 913.20 | 905.60 | 913.20 | 908.09 | -0.91% | 17 |
| Dec 8, 2025 | 922.00 | 922.90 | 918.00 | 921.60 | 916.44 | 0.04% | 62 |
| Dec 5, 2025 | 916.60 | 923.40 | 916.60 | 921.20 | 916.04 | -0.29% | 10 |
| Dec 4, 2025 | 924.50 | 928.40 | 923.70 | 923.90 | 914.28 | 0.10% | 42 |
| Dec 3, 2025 | 888.50 | 923.00 | 888.50 | 923.00 | 913.39 | 2.59% | 11 |
| Dec 2, 2025 | 893.10 | 899.70 | 893.10 | 899.70 | 890.34 | 0.38% | 77 |
| Dec 1, 2025 | 897.10 | 902.80 | 894.10 | 896.30 | 886.97 | -1.10% | 94 |
| Nov 28, 2025 | 901.00 | 908.90 | 901.00 | 906.30 | 896.87 | 1.08% | 45 |
| Nov 27, 2025 | 899.70 | 902.50 | 896.60 | 896.60 | 887.27 | -0.32% | 50 |
| Nov 26, 2025 | 887.80 | 905.40 | 887.80 | 899.50 | 890.14 | 0.99% | 25 |
| Nov 25, 2025 | 881.10 | 894.20 | 881.10 | 890.70 | 881.43 | 0.10% | 141 |
| Nov 24, 2025 | 883.10 | 889.80 | 877.60 | 889.80 | 880.54 | 1.63% | 80 |
| Nov 21, 2025 | 860.60 | 875.50 | 860.60 | 875.50 | 866.39 | 1.45% | 69 |
| Nov 20, 2025 | 886.70 | 889.10 | 863.00 | 863.00 | 854.02 | -2.30% | 23 |
| Nov 19, 2025 | 880.00 | 887.50 | 880.00 | 883.30 | 874.11 | 0.11% | 50 |
| Nov 18, 2025 | 878.00 | 884.00 | 873.10 | 882.30 | 873.12 | 0.15% | 41 |
| Nov 17, 2025 | 909.90 | 915.30 | 881.00 | 881.00 | 871.83 | -3.15% | 78 |
| Nov 14, 2025 | 916.00 | 916.00 | 899.80 | 909.70 | 900.23 | -3.41% | 39 |
| Nov 13, 2025 | 943.20 | 946.10 | 941.50 | 941.80 | 932.00 | -0.76% | 9 |
| Nov 12, 2025 | 935.40 | 949.00 | 935.40 | 949.00 | 939.12 | 1.28% | 13 |
| Nov 11, 2025 | 940.50 | 940.50 | 928.70 | 937.00 | 927.25 | 0.84% | 75 |
| Nov 10, 2025 | 950.00 | 950.00 | 929.20 | 929.20 | 919.53 | 0.75% | 118 |
| Nov 7, 2025 | 925.50 | 926.90 | 921.50 | 922.30 | 912.70 | -0.38% | 94 |
| Nov 6, 2025 | 929.10 | 935.90 | 925.80 | 925.80 | 916.16 | -0.34% | 18 |
| Nov 5, 2025 | 921.10 | 929.00 | 921.10 | 929.00 | 919.33 | 0.36% | 2 |
| Nov 4, 2025 | 916.40 | 928.90 | 916.40 | 925.70 | 916.06 | -2.03% | 93 |
| Nov 3, 2025 | 934.90 | 944.90 | 934.90 | 944.90 | 935.06 | 0.71% | 4 |
| Oct 31, 2025 | 944.90 | 945.10 | 938.20 | 938.20 | 928.43 | -1.42% | 13 |
| Oct 30, 2025 | 940.10 | 953.40 | 940.00 | 951.70 | 941.79 | 0.25% | 46 |
| Oct 29, 2025 | 971.10 | 971.10 | 949.30 | 949.30 | 939.42 | -1.90% | 60 |
| Oct 28, 2025 | 970.00 | 970.00 | 967.70 | 967.70 | 957.63 | -0.20% | 68 |
| Oct 27, 2025 | 987.30 | 987.30 | 968.80 | 969.60 | 959.51 | -0.66% | 72 |
| Oct 24, 2025 | 969.70 | 976.00 | 969.70 | 976.00 | 965.84 | -0.40% | 14 |
| Oct 23, 2025 | 968.50 | 979.90 | 968.50 | 979.90 | 969.70 | 1.03% | 37 |
| Oct 22, 2025 | 971.20 | 979.90 | 969.40 | 969.90 | 959.80 | -2.01% | 38 |
| Oct 21, 2025 | 994.30 | 997.20 | 989.80 | 989.80 | 979.50 | -1.16% | 34 |
| Oct 20, 2025 | 995.10 | 1,004.00 | 995.10 | 1,001.40 | 990.98 | -0.20% | 665 |
| Oct 17, 2025 | 990.70 | 1,005.60 | 988.90 | 1,003.40 | 992.96 | -2.53% | 24 |
| Oct 16, 2025 | 1,029.40 | 1,040.40 | 1,028.20 | 1,029.40 | 1,018.69 | 0.98% | 43 |
| Oct 15, 2025 | 1,026.60 | 1,035.00 | 1,019.40 | 1,019.40 | 1,008.79 | -0.70% | 161 |
| Oct 14, 2025 | 993.10 | 1,032.40 | 990.10 | 1,026.60 | 1,015.91 | 3.97% | 146 |
| Oct 13, 2025 | 991.80 | 999.90 | 979.90 | 987.40 | 977.12 | 0.72% | 39 |