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

XETRA - Delayed Quote EUR

BlackRock, Inc. (UU2.DE)

Compare

916.60

+13.80

+(1.53%)

As of 3:42:28 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	918.00	927.00	915.00	916.60	916.60	164
Feb 25, 2025	908.10	919.20	900.10	902.80	902.80	151
Feb 24, 2025	930.90	940.00	919.00	928.90	928.90	208
Feb 21, 2025	945.00	951.30	940.00	943.00	943.00	43
Feb 20, 2025	947.70	956.50	923.10	932.50	932.50	102
Feb 19, 2025	934.50	943.80	930.00	937.20	937.20	182
Feb 18, 2025	924.70	938.70	919.00	924.10	924.10	601
Feb 17, 2025	922.80	926.00	916.00	916.20	916.20	410
Feb 14, 2025	939.00	947.00	921.70	926.10	926.10	318
Feb 13, 2025	937.00	944.40	930.00	937.50	937.50	576
Feb 12, 2025	951.40	960.00	930.60	934.10	934.10	135
Feb 11, 2025	955.90	970.00	941.00	944.10	944.10	138
Feb 10, 2025	966.80	972.90	941.00	955.90	955.90	508
Feb 7, 2025	969.90	977.00	965.00	967.80	967.80	128
Feb 6, 2025	987.70	989.10	973.70	980.00	980.00	60
Feb 5, 2025	979.60	990.00	970.00	986.00	986.00	119
Feb 4, 2025	985.90	997.00	976.00	977.00	977.00	336
Feb 3, 2025	1,020.00	1,029.00	981.50	981.50	981.50	354
Jan 31, 2025	1,030.00	1,045.00	1,030.00	1,037.20	1,037.20	154
Jan 30, 2025	1,017.40	1,030.00	1,003.00	1,025.20	1,025.20	325
Jan 29, 2025	1,005.00	1,026.00	995.00	1,022.60	1,022.60	207
Jan 28, 2025	985.90	1,000.00	982.00	989.70	989.70	149
Jan 27, 2025	971.90	978.50	951.00	978.50	978.50	342
Jan 24, 2025	970.40	984.00	964.00	964.00	964.00	105
Jan 23, 2025	966.50	980.00	957.50	968.50	968.50	125
Jan 22, 2025	972.60	981.40	957.40	957.40	957.40	166
Jan 21, 2025	975.60	997.30	973.20	997.30	997.30	271
Jan 20, 2025	972.00	993.40	972.00	979.00	979.00	122
Jan 17, 2025	973.50	991.70	965.10	991.70	991.70	183
Jan 16, 2025	988.80	997.00	954.00	973.50	973.50	354
Jan 15, 2025	947.30	992.00	944.90	970.00	970.00	260
Jan 14, 2025	935.40	947.00	922.00	922.00	922.00	80
Jan 13, 2025	935.30	950.00	922.60	929.50	929.50	435
Jan 10, 2025	955.90	980.00	924.90	924.90	924.90	394
Jan 9, 2025	955.30	962.60	948.10	955.80	955.80	61
Jan 8, 2025	955.70	962.00	947.50	954.20	954.20	100
Jan 7, 2025	981.60	981.60	945.50	962.20	962.20	243
Jan 6, 2025	993.40	1,001.80	980.10	980.10	980.10	150
Jan 3, 2025	999.70	999.70	983.00	987.00	987.00	366
Jan 2, 2025	1,007.80	1,013.60	985.00	999.40	999.40	344
Dec 30, 2024	994.50	1,011.00	994.50	1,004.20	1,004.20	107
Dec 27, 2024	1,014.60	1,021.60	999.40	999.40	999.40	151
Dec 23, 2024	995.40	995.90	985.80	989.50	989.50	87
Dec 20, 2024	978.10	988.40	955.80	988.40	988.40	167
Dec 19, 2024	990.90	1,007.00	981.00	987.10	987.10	116
Dec 18, 2024	1,000.00	1,006.00	998.10	999.90	999.90	83
Dec 17, 2024	1,013.00	1,025.00	995.00	995.50	995.50	191
Dec 16, 2024	1,005.00	1,012.80	1,000.20	1,008.00	1,008.00	70
Dec 13, 2024	1,010.60	1,027.80	1,001.20	1,005.80	1,005.80	134
Dec 12, 2024	1,010.40	1,060.00	1,000.20	1,000.20	1,000.20	2,644
Dec 11, 2024	1,010.00	1,030.60	1,002.80	1,030.60	1,030.60	147
Dec 10, 2024	997.00	1,011.20	988.60	1,011.20	1,011.20	44
Dec 9, 2024	990.00	993.10	980.60	990.50	990.50	1,230
Dec 6, 2024	985.40	995.00	981.80	990.00	990.00	220
Dec 5, 2024	4.86 Dividend
Dec 5, 2024	974.00	990.20	972.20	990.20	990.20	-
Dec 4, 2024	987.20	997.40	970.00	972.90	967.80	111
Dec 3, 2024	971.00	986.00	970.00	975.80	970.68	62
Dec 2, 2024	976.00	990.00	964.60	964.60	959.54	97
Nov 29, 2024	977.50	983.90	965.70	974.90	969.79	159
Nov 28, 2024	970.30	970.30	970.30	970.30	965.21	-
Nov 27, 2024	977.00	987.00	970.30	970.30	965.21	113
Nov 26, 2024	984.70	998.00	970.00	975.00	969.89	48
Nov 25, 2024	997.10	997.10	997.10	997.10	991.87	-
Nov 22, 2024	992.00	1,000.00	992.00	997.10	991.87	7
Nov 21, 2024	973.10	990.00	971.20	988.10	982.92	153
Nov 20, 2024	968.10	982.00	968.00	972.10	967.00	214
Nov 19, 2024	991.80	997.10	980.00	984.90	979.74	86
Nov 18, 2024	993.20	1,006.20	980.10	995.60	990.38	186
Nov 15, 2024	994.60	1,006.00	984.00	994.30	989.09	156
Nov 14, 2024	980.00	997.00	975.30	992.00	986.80	74
Nov 13, 2024	972.20	998.00	972.00	979.00	973.87	99
Nov 12, 2024	992.00	1,014.00	980.00	995.00	989.78	238
Nov 11, 2024	971.80	1,003.00	971.80	998.20	992.97	153
Nov 8, 2024	967.60	981.00	952.00	974.50	969.39	92
Nov 7, 2024	968.80	979.00	958.00	959.50	954.47	39
Nov 6, 2024	975.00	1,000.00	928.20	930.00	925.12	394
Nov 5, 2024	913.80	936.00	900.00	926.50	921.64	119
Nov 4, 2024	903.00	915.00	890.00	890.00	885.33	126
Nov 1, 2024	901.90	901.90	901.90	901.90	897.17	-
Oct 31, 2024	909.00	909.00	901.90	901.90	897.17	1
Oct 30, 2024	917.60	923.80	907.00	908.10	903.34	19
Oct 29, 2024	914.90	924.00	902.00	909.60	904.83	60
Oct 28, 2024	919.30	919.30	896.70	915.60	910.80	58
Oct 25, 2024	926.60	926.60	926.60	926.60	921.74	2
Oct 24, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 23, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 22, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 21, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 18, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 17, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 16, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 15, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 14, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 11, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 10, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 9, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 8, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 7, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 4, 2024	845.50	845.50	845.50	845.50	841.07	-
Oct 3, 2024	845.50	845.50	845.50	845.50	841.07	-
Sep 30, 2024	847.20	848.50	840.70	845.50	841.07	190
Sep 27, 2024	851.60	851.70	842.80	850.80	846.34	523
Sep 26, 2024	834.00	856.80	834.00	844.60	840.17	401
Sep 25, 2024	841.60	846.70	837.20	840.20	835.80	304
Sep 24, 2024	843.50	845.60	835.00	841.30	836.89	137
Sep 23, 2024	832.70	842.30	828.90	842.20	837.79	240
Sep 20, 2024	837.00	838.90	830.20	830.20	825.85	103
Sep 19, 2024	835.20	845.60	834.50	841.30	836.89	268
Sep 18, 2024	818.80	818.80	815.00	817.70	813.41	34
Sep 17, 2024	808.20	817.30	799.70	817.30	813.02	124
Sep 16, 2024	799.00	803.00	797.70	802.90	798.69	102
Sep 13, 2024	800.00	803.80	800.00	803.00	798.79	56
Sep 12, 2024	801.80	802.20	794.30	796.20	792.03	110
Sep 11, 2024	798.00	802.60	780.50	780.50	776.41	110
Sep 10, 2024	793.80	802.70	790.10	796.20	792.03	205
Sep 9, 2024	4.86 Dividend
Sep 9, 2024	784.70	794.90	780.50	793.80	789.64	306
Sep 6, 2024	785.00	797.70	781.20	781.60	772.43	302
Sep 5, 2024	795.80	801.60	790.30	790.30	781.03	94
Sep 4, 2024	793.60	804.60	793.50	799.40	790.02	153
Sep 3, 2024	819.00	819.00	801.80	810.40	800.89	533
Sep 2, 2024	820.10	820.10	813.50	816.90	807.32	311
Aug 30, 2024	807.10	813.20	807.10	807.10	797.63	161
Aug 29, 2024	801.80	807.20	798.90	804.20	794.76	199
Aug 28, 2024	793.90	803.00	787.90	801.90	792.49	1,584
Aug 27, 2024	791.60	792.70	789.30	792.10	782.81	181
Aug 26, 2024	790.60	796.30	788.50	792.00	782.71	293
Aug 23, 2024	779.20	789.50	779.20	789.50	780.24	343
Aug 22, 2024	775.90	781.50	775.30	775.30	766.20	139
Aug 21, 2024	775.50	775.70	768.70	773.10	764.03	254
Aug 20, 2024	785.70	785.70	777.60	777.60	768.48	258
Aug 19, 2024	790.30	795.10	786.10	786.70	777.47	429
Aug 16, 2024	798.50	798.50	790.10	790.80	781.52	369
Aug 15, 2024	779.30	790.90	777.30	787.10	777.86	461
Aug 14, 2024	774.00	777.80	770.70	776.30	767.19	533
Aug 13, 2024	770.40	776.80	767.60	773.50	764.42	285
Aug 12, 2024	790.10	790.10	774.60	774.60	765.51	317
Aug 9, 2024	778.50	786.90	778.50	781.50	772.33	155
Aug 8, 2024	768.10	784.30	767.80	784.30	775.10	376
Aug 7, 2024	780.00	784.60	773.00	782.80	773.62	210
Aug 6, 2024	769.80	778.50	764.30	773.70	764.62	1,017
Aug 5, 2024	774.00	774.00	733.00	764.70	755.73	2,619
Aug 2, 2024	797.80	799.10	770.20	772.20	763.14	211
Aug 1, 2024	811.00	816.90	801.70	801.90	792.49	202
Jul 31, 2024	809.70	812.00	806.40	809.70	800.20	335
Jul 30, 2024	796.90	807.60	795.30	805.30	795.85	263
Jul 29, 2024	791.30	794.20	789.70	789.70	780.43	163
Jul 26, 2024	773.00	787.20	770.20	785.90	776.68	279
Jul 25, 2024	761.60	773.00	761.40	773.00	763.93	255
Jul 24, 2024	775.10	779.50	772.30	777.40	768.28	117
Jul 23, 2024	774.60	780.40	771.60	776.30	767.19	140
Jul 22, 2024	765.80	776.30	763.80	774.10	765.02	166
Jul 19, 2024	761.40	766.50	758.00	760.20	751.28	280
Jul 18, 2024	770.30	780.50	766.20	768.30	759.29	241
Jul 17, 2024	775.60	775.60	767.40	770.70	761.66	269
Jul 16, 2024	760.40	767.90	747.10	764.80	755.83	525
Jul 15, 2024	770.00	776.90	750.50	761.60	752.66	808
Jul 12, 2024	757.70	764.00	757.70	764.00	755.04	147
Jul 11, 2024	748.50	759.10	744.40	758.80	749.90	546
Jul 10, 2024	739.90	748.40	739.90	747.10	738.33	140
Jul 9, 2024	731.60	735.10	730.70	735.10	726.48	259
Jul 8, 2024	728.80	733.10	727.90	728.30	719.75	99
Jul 5, 2024	728.60	732.70	724.90	728.50	719.95	220
Jul 4, 2024	728.60	735.20	728.60	731.50	722.92	58
Jul 3, 2024	734.60	735.80	729.30	730.50	721.93	181
Jul 2, 2024	728.00	732.80	724.90	732.50	723.91	128
Jul 1, 2024	734.90	737.30	726.80	730.70	722.13	480
Jun 28, 2024	733.90	739.60	730.20	733.70	725.09	740
Jun 27, 2024	734.90	734.90	723.10	731.60	723.02	915
Jun 26, 2024	742.40	745.30	735.60	736.00	727.36	95
Jun 25, 2024	743.40	745.60	737.70	737.80	729.14	259
Jun 24, 2024	737.10	750.40	735.10	747.50	738.73	393
Jun 21, 2024	729.60	737.00	728.70	732.60	724.00	392
Jun 20, 2024	728.30	730.60	726.40	727.30	718.77	146
Jun 19, 2024	727.10	728.40	720.70	720.70	712.24	116
Jun 18, 2024	726.50	729.60	724.10	725.00	716.49	646
Jun 17, 2024	721.10	721.10	714.70	719.60	711.16	328
Jun 14, 2024	717.30	719.10	711.60	717.20	708.79	237
Jun 13, 2024	712.00	718.30	705.10	710.90	702.56	475
Jun 12, 2024	705.00	721.60	703.00	717.10	708.69	1,025
Jun 11, 2024	712.20	712.20	706.70	706.70	698.41	144
Jun 10, 2024	713.20	714.20	709.20	710.20	701.87	92
Jun 7, 2024	4.86 Dividend
Jun 7, 2024	716.00	716.00	707.20	713.20	704.83	333
Jun 6, 2024	718.60	725.90	718.60	719.60	706.12	424
Jun 5, 2024	723.60	726.80	716.30	716.30	702.88	341
Jun 4, 2024	711.80	720.60	711.00	716.10	702.68	303
Jun 3, 2024	721.20	721.20	709.30	714.80	701.41	495
May 31, 2024	704.00	712.40	702.20	711.80	698.46	355
May 30, 2024	701.20	701.80	697.90	700.30	687.18	279
May 29, 2024	708.00	710.00	701.70	702.00	688.85	758
May 28, 2024	720.00	721.40	711.40	712.00	698.66	263
May 27, 2024	720.10	721.90	712.00	721.60	708.08	130
May 24, 2024	727.10	727.60	723.10	725.50	711.91	313
May 23, 2024	742.00	742.60	727.90	732.10	718.38	235
May 22, 2024	740.30	745.10	739.00	741.50	727.61	218
May 21, 2024	742.90	742.90	737.00	737.10	723.29	798
May 20, 2024	745.90	747.70	743.50	747.70	733.69	337
May 17, 2024	745.60	745.60	741.80	743.70	729.77	98
May 16, 2024	751.80	752.60	746.00	748.10	734.08	269
May 15, 2024	741.90	753.90	740.20	752.30	738.20	395
May 14, 2024	733.80	740.90	731.20	738.30	724.47	143
May 13, 2024	741.00	742.00	736.10	736.50	722.70	293
May 10, 2024	733.70	742.60	732.00	741.90	728.00	322
May 9, 2024	723.40	733.20	722.30	733.20	719.46	307
May 8, 2024	726.30	728.30	719.90	721.30	707.78	347
May 7, 2024	718.20	728.80	718.20	726.40	712.79	407
May 6, 2024	710.40	714.60	710.40	711.30	697.97	380
May 3, 2024	705.90	713.60	705.10	711.50	698.17	628
May 2, 2024	703.90	710.00	703.10	704.80	691.59	390
Apr 30, 2024	710.70	711.30	706.10	707.80	694.54	222
Apr 29, 2024	715.80	719.80	710.70	710.70	697.38	376
Apr 26, 2024	709.80	716.30	704.80	714.20	700.82	246
Apr 25, 2024	709.40	711.80	699.50	704.60	691.40	482
Apr 24, 2024	718.70	719.50	710.40	712.90	699.54	629
Apr 23, 2024	716.00	718.80	712.80	716.10	702.68	441
Apr 22, 2024	706.20	714.10	705.30	707.20	693.95	454
Apr 19, 2024	695.00	707.10	690.30	703.30	690.12	739
Apr 18, 2024	708.10	714.30	705.90	712.80	699.44	426
Apr 17, 2024	707.40	711.50	703.60	703.60	690.42	690
Apr 16, 2024	717.90	720.20	710.30	715.90	702.49	421
Apr 15, 2024	721.90	731.40	719.50	724.80	711.22	962
Apr 12, 2024	750.10	758.20	726.60	729.00	715.34	1,158
Apr 11, 2024	734.40	734.40	726.30	729.10	715.44	1,012
Apr 10, 2024	741.30	746.70	731.20	734.60	720.84	854
Apr 9, 2024	743.30	743.30	731.60	737.90	724.07	815
Apr 8, 2024	739.00	741.30	729.70	741.00	727.12	796
Apr 5, 2024	735.10	740.60	730.00	740.60	726.72	496
Apr 4, 2024	755.30	758.60	753.70	756.10	741.93	280
Apr 3, 2024	757.80	763.80	756.30	756.30	742.13	290
Apr 2, 2024	777.70	777.70	753.70	755.20	741.05	470
Mar 28, 2024	768.80	775.00	768.80	774.20	759.69	416
Mar 27, 2024	757.20	767.20	756.80	762.40	748.11	181
Mar 26, 2024	757.40	758.60	752.80	758.20	743.99	320
Mar 25, 2024	761.40	763.00	757.80	757.80	743.60	461
Mar 22, 2024	775.00	779.40	764.00	765.00	750.67	541
Mar 21, 2024	751.40	776.40	749.00	776.40	761.85	503
Mar 20, 2024	741.00	745.20	738.20	745.20	731.24	152
Mar 19, 2024	735.00	738.60	732.20	737.80	723.98	188
Mar 18, 2024	743.00	743.00	729.80	737.60	723.78	123
Mar 15, 2024	742.80	747.20	734.40	742.80	728.88	370
Mar 14, 2024	755.80	759.20	741.00	744.80	730.84	299
Mar 13, 2024	759.20	762.00	756.00	756.20	742.03	138
Mar 12, 2024	761.80	763.20	755.60	756.80	742.62	668
Mar 11, 2024	762.80	768.00	753.80	756.80	742.62	598
Mar 8, 2024	763.60	770.60	760.80	768.20	753.81	391
Mar 7, 2024	761.00	771.60	760.00	762.40	748.11	289
Mar 6, 2024	4.86 Dividend
Mar 6, 2024	756.20	761.00	756.00	761.00	746.74	273
Mar 5, 2024	765.00	773.20	765.00	766.00	746.64	434
Mar 4, 2024	755.00	770.40	748.40	767.80	748.40	484
Mar 1, 2024	754.60	754.60	745.00	745.00	726.17	439
Feb 29, 2024	750.20	752.00	744.20	749.40	730.46	428
Feb 28, 2024	738.80	749.20	735.00	749.20	730.27	221
Feb 27, 2024	743.80	745.40	738.00	738.20	719.55	145
Feb 26, 2024	751.60	753.60	743.40	745.00	726.17	748

9A2.SG Ares Capital Corp

22.06

+0.20%

13M.SG Main Street Capital Corp

57.60

+0.89%

K7X.F Brookfield Corporation

55.40

+2.59%

ARES Ares Management Corporation

170.81

+2.06%

MAIN Main Street Capital Corporation

60.19

+0.22%

ARCC Ares Capital Corporation

23.26

+0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock, Inc. (UU2.DE)

Related Tickers