Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Milan - Delayed Quote EUR

BlackRock, Inc. (1BLK.MI)

Compare

904.60

-28.10

(-3.01%)

At close: February 25 at 4:29:10 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	887.60	914.70	887.60	904.60	904.60	32
Feb 24, 2025	942.80	942.80	848.70	932.70	932.70	108
Feb 21, 2025	948.80	948.80	943.50	943.40	943.40	11
Feb 20, 2025	947.70	947.70	944.00	934.20	934.20	17
Feb 19, 2025	936.00	940.60	930.60	937.20	937.20	39
Feb 18, 2025	934.90	934.90	919.50	922.10	922.10	70
Feb 17, 2025	954.40	954.40	918.40	919.50	919.50	27
Feb 14, 2025	941.90	942.10	926.70	928.50	928.50	54
Feb 13, 2025	938.30	954.90	931.40	937.00	937.00	159
Feb 12, 2025	953.80	953.80	939.30	935.30	935.30	52
Feb 11, 2025	958.40	958.40	945.30	944.40	944.40	26
Feb 10, 2025	985.00	1,001.00	953.30	959.10	959.10	68
Feb 7, 2025	967.00	982.50	967.00	965.00	965.00	40
Feb 6, 2025	981.80	985.00	980.50	981.80	981.80	36
Feb 5, 2025	976.00	979.10	967.50	981.80	981.80	51
Feb 4, 2025	1,001.00	1,001.00	975.40	987.40	987.40	47
Feb 3, 2025	1,029.00	1,063.60	960.00	994.50	994.50	77
Jan 31, 2025	1,010.80	1,040.20	1,010.80	1,036.40	1,036.40	54
Jan 30, 2025	1,017.60	1,055.80	965.00	1,029.20	1,029.20	156
Jan 29, 2025	1,004.00	1,021.20	994.50	1,019.20	1,019.20	47
Jan 28, 2025	1,014.00	1,014.00	963.40	995.10	995.10	24
Jan 27, 2025	996.00	996.00	946.30	968.20	968.20	72
Jan 24, 2025	976.00	976.00	967.80	967.40	967.40	9
Jan 23, 2025	965.00	971.80	962.50	967.70	967.70	42
Jan 22, 2025	952.50	980.70	952.10	962.50	962.50	114
Jan 21, 2025	976.00	980.70	976.00	973.20	973.20	30
Jan 20, 2025	950.10	979.00	950.10	992.60	992.60	20
Jan 17, 2025	968.50	978.30	966.40	979.00	979.00	19
Jan 16, 2025	991.30	991.30	967.70	966.90	966.90	139
Jan 15, 2025	940.00	1,010.00	940.00	973.40	973.40	229
Jan 14, 2025	935.50	938.70	932.30	938.20	938.20	23
Jan 13, 2025	933.80	973.90	924.20	927.50	927.50	51
Jan 10, 2025	980.20	980.20	930.80	930.60	930.60	136
Jan 9, 2025	991.00	991.00	966.80	965.30	965.30	19
Jan 8, 2025	954.80	961.00	915.30	951.70	951.70	48
Jan 7, 2025	975.80	979.80	951.70	959.70	959.70	36
Jan 6, 2025	987.20	989.50	986.20	980.10	980.10	43
Jan 3, 2025	985.40	990.60	985.00	986.10	986.10	75
Jan 2, 2025	1,004.00	1,004.00	996.90	999.10	999.10	9
Dec 30, 2024	1,013.00	1,013.00	981.90	992.50	992.50	83
Dec 27, 2024	1,017.80	1,049.40	1,000.20	1,003.60	1,003.60	43
Dec 23, 2024	993.80	993.80	986.80	991.50	991.50	28
Dec 20, 2024	943.80	976.00	898.50	986.70	986.70	96
Dec 19, 2024	1,005.00	1,005.00	986.40	985.60	985.60	62
Dec 18, 2024	1,007.00	1,007.00	999.60	1,004.00	1,004.00	15
Dec 17, 2024	1,025.20	1,025.20	997.10	992.80	992.80	14
Dec 16, 2024	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	4
Dec 13, 2024	1,022.40	1,022.40	1,004.00	1,010.60	1,010.60	35
Dec 12, 2024	1,052.60	1,052.60	1,007.40	1,006.00	1,006.00	193
Dec 11, 2024	1,010.00	1,033.80	1,010.00	1,029.00	1,029.00	43
Dec 10, 2024	1,003.60	1,007.20	994.20	1,005.20	1,005.20	39
Dec 9, 2024	990.00	993.80	985.00	990.10	990.10	75
Dec 6, 2024	981.70	993.40	981.70	986.30	986.30	49
Dec 5, 2024	4.86 Dividend
Dec 5, 2024	978.00	996.60	970.00	992.50	992.50	75
Dec 4, 2024	975.30	1,029.80	880.60	968.80	963.70	70
Dec 3, 2024	989.90	989.90	975.50	975.30	970.17	39
Dec 2, 2024	975.00	999.90	937.50	970.70	965.59	93
Nov 29, 2024	975.00	1,005.40	967.00	971.90	966.78	108
Nov 28, 2024	955.10	1,026.80	933.30	984.10	978.92	186
Nov 27, 2024	979.00	981.60	972.60	967.70	962.61	32
Nov 26, 2024	982.30	982.30	979.00	979.00	973.85	3
Nov 25, 2024	1,023.80	1,023.80	972.80	995.70	990.46	34
Nov 22, 2024	1,009.60	1,009.60	985.30	999.10	993.84	48
Nov 21, 2024	974.70	983.20	971.70	988.10	982.90	52
Nov 20, 2024	1,001.40	1,001.40	975.00	974.70	969.57	25
Nov 19, 2024	992.50	996.00	893.40	985.40	980.21	128
Nov 18, 2024	989.70	989.70	984.80	991.10	985.88	35
Nov 15, 2024	1,019.60	1,021.80	982.20	994.80	989.56	40
Nov 14, 2024	979.40	1,003.60	979.40	996.70	991.45	73
Nov 13, 2024	1,004.40	1,004.40	970.50	980.30	975.14	92
Nov 12, 2024	1,031.80	1,031.80	988.30	993.80	988.57	134
Nov 11, 2024	992.70	1,000.00	947.90	998.20	992.95	90
Nov 8, 2024	966.10	974.20	961.60	972.80	967.68	71
Nov 7, 2024	968.00	968.00	957.70	961.80	956.74	33
Nov 6, 2024	966.00	1,000.00	941.50	943.20	938.23	642
Nov 5, 2024	914.50	938.40	909.00	928.20	923.31	30
Nov 4, 2024	902.00	903.70	901.00	901.90	897.15	20
Nov 1, 2024	902.10	913.90	902.00	911.50	906.70	92
Oct 31, 2024	908.00	908.10	891.60	902.70	897.95	72
Oct 30, 2024	915.00	915.00	912.00	907.50	902.72	8
Oct 29, 2024	915.40	916.00	910.70	911.50	906.70	21
Oct 28, 2024	912.90	912.90	905.00	912.50	907.70	10
Oct 25, 2024	884.00	915.90	884.00	904.50	899.74	35
Oct 24, 2024	941.90	941.90	914.40	915.70	910.88	172
Oct 23, 2024	925.10	925.10	925.00	917.60	912.77	5
Oct 22, 2024	938.00	955.10	919.30	922.70	917.84	141
Oct 21, 2024	926.20	931.70	903.30	927.00	922.12	62
Oct 18, 2024	935.00	939.80	922.10	921.20	916.35	58
Oct 17, 2024	959.10	959.10	925.10	935.80	930.87	35
Oct 16, 2024	938.60	938.60	925.00	929.20	924.31	57
Oct 15, 2024	918.20	923.70	916.00	925.30	920.43	59
Oct 14, 2024	908.70	964.90	905.30	909.90	905.11	188
Oct 11, 2024	853.30	909.80	846.30	899.80	895.06	189
Oct 10, 2024	877.50	877.70	875.00	880.50	875.86	163
Oct 9, 2024	872.00	872.00	871.20	873.40	868.80	9
Oct 8, 2024	859.20	865.40	848.00	865.30	860.74	12
Oct 7, 2024	862.80	894.40	862.80	864.80	860.25	57
Oct 4, 2024	856.00	871.00	856.00	850.70	846.22	32
Oct 3, 2024	859.00	869.00	859.00	865.80	861.24	30
Oct 2, 2024	845.90	845.90	845.90	845.90	841.45	-
Oct 1, 2024	845.90	845.90	845.90	845.90	841.45	-
Sep 30, 2024	844.00	847.10	844.00	845.90	841.45	6
Sep 27, 2024	851.20	851.20	844.00	848.80	844.33	14
Sep 26, 2024	845.20	845.20	844.40	846.90	842.44	8
Sep 25, 2024	841.40	844.30	841.40	844.30	839.86	29
Sep 24, 2024	846.10	846.10	836.00	838.10	833.69	20
Sep 23, 2024	833.30	843.50	833.30	841.20	836.77	30
Sep 20, 2024	836.00	836.00	832.80	829.10	824.74	18
Sep 19, 2024	833.70	841.00	833.70	841.20	836.77	55
Sep 18, 2024	821.30	821.30	808.00	817.50	813.20	23
Sep 17, 2024	808.70	810.50	808.30	815.10	810.81	24
Sep 16, 2024	805.00	805.00	800.00	801.80	797.58	18
Sep 13, 2024	802.00	802.00	801.70	801.30	797.08	7
Sep 12, 2024	778.80	778.80	778.80	778.80	774.70	-
Sep 11, 2024	799.30	800.00	791.90	778.80	774.70	39
Sep 10, 2024	795.70	798.20	792.40	795.60	791.41	8
Sep 9, 2024	4.86 Dividend
Sep 9, 2024	772.80	785.90	772.80	793.90	789.72	42
Sep 6, 2024	790.00	790.00	790.00	790.00	780.77	-
Sep 5, 2024	794.20	794.20	790.00	790.00	780.77	4
Sep 4, 2024	809.80	809.80	809.80	809.80	800.34	-
Sep 3, 2024	845.70	845.70	802.00	809.80	800.34	23
Sep 2, 2024	846.00	846.00	812.60	816.30	806.76	116
Aug 30, 2024	811.90	813.10	808.30	808.30	798.85	11
Aug 29, 2024	802.40	802.40	802.40	802.40	793.02	-
Aug 28, 2024	793.80	793.80	789.60	802.40	793.02	66
Aug 27, 2024	794.40	794.40	794.40	791.90	782.65	2
Aug 26, 2024	792.80	792.80	791.90	792.10	782.84	53
Aug 23, 2024	783.60	786.70	781.10	788.80	779.58	56
Aug 22, 2024	773.00	773.00	773.00	773.00	763.97	-
Aug 21, 2024	770.00	770.00	770.00	773.00	763.97	2
Aug 20, 2024	785.90	786.70	781.00	777.30	768.22	13
Aug 19, 2024	788.30	788.30	788.30	786.10	776.91	2
Aug 16, 2024	790.80	790.80	790.80	790.90	781.66	1
Aug 14, 2024	775.10	775.10	770.90	775.90	766.83	106
Aug 13, 2024	769.00	769.00	769.00	773.70	764.66	1
Aug 12, 2024	816.80	816.80	790.00	776.00	766.93	40
Aug 9, 2024	784.60	784.60	784.60	781.50	772.37	4
Aug 8, 2024	794.40	794.40	773.90	785.10	775.93	60
Aug 7, 2024	781.00	781.00	779.50	781.20	772.07	27
Aug 6, 2024	740.00	769.00	740.00	772.10	763.08	60
Aug 5, 2024	771.80	771.80	736.10	763.70	754.78	50
Aug 2, 2024	798.70	798.70	771.70	771.70	762.68	9
Aug 1, 2024	813.00	814.10	805.00	802.10	792.73	10
Jul 31, 2024	811.00	811.30	805.50	809.60	800.14	22
Jul 30, 2024	795.10	807.00	795.10	806.30	796.88	10
Jul 29, 2024	794.50	795.20	789.00	791.00	781.76	35
Jul 26, 2024	771.30	781.00	771.30	789.20	779.98	32
Jul 25, 2024	768.20	775.80	762.70	769.90	760.90	39
Jul 24, 2024	777.00	777.00	775.00	775.90	766.83	7
Jul 23, 2024	760.70	760.70	760.70	760.70	751.81	-
Jul 22, 2024	760.70	760.70	760.70	760.70	751.81	-
Jul 19, 2024	760.00	762.20	760.00	760.70	751.81	13
Jul 18, 2024	773.90	780.00	765.50	770.70	761.69	136
Jul 17, 2024	771.70	774.40	771.70	771.20	762.19	18
Jul 16, 2024	765.80	765.80	765.80	765.80	756.85	3
Jul 15, 2024	773.80	773.80	754.20	764.40	755.47	35
Jul 12, 2024	756.50	761.30	756.50	763.50	754.58	66
Jul 11, 2024	745.00	750.00	745.00	758.50	749.64	39
Jul 10, 2024	743.90	745.50	743.90	747.60	738.86	110
Jul 9, 2024	733.30	736.00	733.30	734.40	725.82	12
Jul 8, 2024	728.40	733.50	728.40	729.30	720.78	12
Jul 5, 2024	730.80	730.80	730.80	730.80	722.26	-
Jul 4, 2024	728.40	728.40	728.40	730.80	722.26	1
Jul 3, 2024	732.30	732.30	732.30	730.10	721.57	14
Jul 2, 2024	730.80	732.30	730.80	732.40	723.84	9
Jul 1, 2024	731.30	731.30	731.30	730.70	722.16	20
Jun 28, 2024	732.60	732.60	732.60	732.60	724.04	-
Jun 27, 2024	729.30	731.90	727.10	732.60	724.04	35
Jun 26, 2024	741.00	741.00	741.00	736.60	727.99	3
Jun 25, 2024	742.50	745.80	742.20	737.90	729.28	14
Jun 24, 2024	727.00	727.00	727.00	727.00	718.50	-
Jun 21, 2024	727.00	727.00	727.00	727.00	718.50	-
Jun 20, 2024	727.60	727.60	727.60	727.00	718.50	2
Jun 19, 2024	725.20	725.20	725.20	726.00	717.52	10
Jun 18, 2024	727.30	731.00	726.80	726.80	718.31	19
Jun 17, 2024	717.30	717.30	717.30	717.30	708.92	-
Jun 14, 2024	715.00	719.00	715.00	717.30	708.92	87
Jun 13, 2024	714.30	717.80	707.00	711.60	703.28	28
Jun 12, 2024	708.40	719.00	706.00	718.30	709.91	16
Jun 11, 2024	713.60	714.60	708.20	708.20	699.92	17
Jun 10, 2024	715.80	715.80	715.80	710.20	701.90	10
Jun 7, 2024	4.86 Dividend
Jun 7, 2024	710.00	710.00	710.00	713.60	705.26	50
Jun 6, 2024	690.00	718.00	690.00	715.10	701.70	4
Jun 5, 2024	715.60	715.60	715.60	715.60	702.19	-
Jun 4, 2024	713.50	722.00	708.90	715.60	702.19	52
Jun 3, 2024	746.50	746.50	719.00	716.70	703.27	12
May 31, 2024	701.80	701.80	701.80	711.90	698.56	1
May 30, 2024	701.00	703.60	701.00	701.20	688.06	182
May 29, 2024	706.00	706.00	704.60	703.10	689.93	6
May 28, 2024	720.90	720.90	720.90	720.90	707.39	-
May 27, 2024	733.60	733.60	718.80	720.90	707.39	106
May 24, 2024	732.60	732.60	732.60	732.60	718.88	-
May 23, 2024	742.00	742.00	742.00	732.60	718.88	14
May 22, 2024	738.00	738.00	738.00	738.00	724.17	-
May 21, 2024	744.80	744.80	740.10	738.00	724.17	4
May 20, 2024	743.70	743.70	743.70	747.60	733.59	8
May 17, 2024	746.70	746.70	742.00	743.80	729.87	22
May 16, 2024	741.10	741.10	741.10	741.10	727.22	-
May 15, 2024	741.10	741.10	741.10	741.10	727.22	-
May 14, 2024	741.10	741.10	741.10	741.10	727.22	-
May 13, 2024	741.10	741.10	741.10	741.10	727.22	-
May 10, 2024	735.60	736.00	730.90	741.10	727.22	81
May 9, 2024	725.10	725.10	725.10	733.40	719.66	1
May 8, 2024	730.50	730.50	727.00	721.10	707.59	23
May 7, 2024	717.60	728.10	717.60	728.10	714.46	7
May 6, 2024	705.20	705.20	705.20	705.20	691.99	-
May 3, 2024	705.20	705.20	705.20	705.20	691.99	-
May 2, 2024	707.50	711.40	705.20	705.20	691.99	17
Apr 30, 2024	710.30	711.30	707.90	709.10	695.82	110
Apr 29, 2024	714.20	714.20	714.20	714.20	700.82	-
Apr 26, 2024	708.50	708.50	708.50	714.20	700.82	2
Apr 25, 2024	712.00	712.00	700.00	704.00	690.81	55
Apr 24, 2024	721.00	721.00	715.00	712.30	698.96	15
Apr 23, 2024	714.90	714.90	714.90	717.10	703.67	3
Apr 22, 2024	708.70	713.60	708.70	705.90	692.68	13
Apr 19, 2024	712.30	712.30	712.30	712.30	698.96	-
Apr 18, 2024	707.00	707.00	704.80	712.30	698.96	22
Apr 17, 2024	709.00	709.00	704.80	705.70	692.48	16
Apr 16, 2024	717.60	717.60	715.20	714.40	701.02	6
Apr 15, 2024	720.00	720.00	720.00	723.20	709.65	42
Apr 12, 2024	740.00	759.40	726.40	728.90	715.24	198
Apr 11, 2024	729.00	729.20	729.00	729.00	715.34	17
Apr 10, 2024	738.30	738.30	738.30	738.30	724.47	-
Apr 9, 2024	747.20	747.20	738.30	738.30	724.47	10
Apr 8, 2024	739.80	739.80	734.20	738.90	725.06	30
Apr 5, 2024	755.70	755.70	755.70	755.70	741.54	-
Apr 4, 2024	757.40	757.40	757.40	755.70	741.54	4
Apr 3, 2024	759.90	759.90	755.90	756.80	742.62	19
Apr 2, 2024	779.00	779.00	753.10	754.90	740.76	14
Mar 28, 2024	775.00	775.40	774.20	774.20	759.70	14
Mar 27, 2024	757.20	764.00	756.40	761.00	746.74	29
Mar 26, 2024	770.40	770.40	757.20	758.60	744.39	24
Mar 25, 2024	764.20	764.20	758.60	758.60	744.39	7
Mar 22, 2024	779.20	779.20	779.20	764.80	750.47	7
Mar 21, 2024	773.40	776.40	773.40	775.20	760.68	3
Mar 20, 2024	742.80	742.80	742.80	743.40	729.47	1
Mar 19, 2024	737.80	737.80	731.60	736.40	722.60	16
Mar 18, 2024	742.60	742.60	729.80	737.60	723.78	21
Mar 15, 2024	745.00	745.00	745.00	742.80	728.88	2
Mar 14, 2024	757.80	758.00	745.00	745.60	731.63	66
Mar 13, 2024	756.40	756.40	756.40	756.40	742.23	-
Mar 12, 2024	754.80	760.80	754.20	756.40	742.23	63
Mar 11, 2024	766.80	766.80	766.80	766.80	752.43	-
Mar 8, 2024	762.20	764.00	762.20	766.80	752.43	23
Mar 7, 2024	763.60	763.60	763.60	762.20	747.92	2
Mar 6, 2024	4.86 Dividend
Mar 6, 2024	755.80	756.00	755.40	760.40	746.15	23
Mar 5, 2024	766.40	773.60	766.40	765.00	745.66	39
Mar 4, 2024	749.80	766.60	749.80	766.60	747.22	47
Mar 1, 2024	751.40	751.40	746.00	746.40	727.53	20
Feb 29, 2024	737.00	737.00	737.00	737.00	718.37	-
Feb 28, 2024	737.00	737.00	737.00	737.00	718.37	-
Feb 27, 2024	746.40	746.40	737.00	737.00	718.37	19
Feb 26, 2024	746.60	746.60	746.40	744.40	725.58	19

SI3.F SEI Investments Company

75.00

0.00%

TR1.F T. Rowe Price Group, Inc.

101.42

0.00%

T1I.F Tamburi Investment Partners S.p.A.

8.35

0.00%

13M.SG Main Street Capital Corp

57.09

0.00%

9A2.SG Ares Capital Corp

22.02

0.00%

6NU0.F Pioneer AI Foundry Inc.

0.1850

0.00%

BAERz.XC

MSD Morgan Stanley Emerging Markets Debt Fund, Inc.

8.17

+0.47%

JPEG.NE Pioneer AI Foundry Inc.

0.2880

-25.77%

BME BlackRock Health Sciences Trust

40.31

-0.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock, Inc. (1BLK.MI)

Related Tickers