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

Frankfurt - Delayed Quote EUR

BlackRock, Inc. (UU2.F)

918.60

+7.20

+(0.79%)

As of 3:46:54 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	920.10	925.80	912.80	918.60	918.60	63
Feb 25, 2025	908.00	913.90	901.10	911.40	911.40	176
Feb 24, 2025	930.00	942.30	920.00	920.00	920.00	38
Feb 21, 2025	937.00	959.90	937.00	946.60	946.60	19
Feb 20, 2025	941.40	955.00	941.10	941.10	941.10	100
Feb 19, 2025	934.00	946.50	931.30	943.30	943.30	146
Feb 18, 2025	915.10	937.00	915.10	929.90	929.90	55
Feb 17, 2025	922.50	922.50	915.00	915.00	915.00	75
Feb 14, 2025	939.00	950.30	926.30	932.00	932.00	130
Feb 13, 2025	933.10	942.20	932.40	934.40	934.40	43
Feb 12, 2025	952.10	958.90	930.00	935.50	935.50	261
Feb 11, 2025	954.10	962.70	940.00	940.00	940.00	99
Feb 10, 2025	967.20	969.90	943.90	957.90	957.90	52
Feb 7, 2025	973.40	975.90	965.00	965.00	965.00	58
Feb 6, 2025	978.10	994.80	975.00	985.00	985.00	34
Feb 5, 2025	979.50	984.00	970.00	983.70	983.70	80
Feb 4, 2025	985.00	994.80	971.40	977.60	977.60	16
Feb 3, 2025	1,010.00	1,034.60	990.00	993.30	993.30	95
Jan 31, 2025	1,037.80	1,041.80	1,030.40	1,036.20	1,036.20	31
Jan 30, 2025	1,016.80	1,035.00	1,012.20	1,035.00	1,035.00	103
Jan 29, 2025	1,005.20	1,017.00	1,002.20	1,016.40	1,016.40	20
Jan 28, 2025	982.00	1,006.20	982.00	1,006.20	1,006.20	54
Jan 27, 2025	966.10	967.50	952.00	967.50	967.50	598
Jan 24, 2025	971.10	976.20	971.00	973.40	973.40	118
Jan 23, 2025	964.80	972.30	962.60	972.30	972.30	176
Jan 22, 2025	969.50	983.90	961.70	964.40	964.40	109
Jan 21, 2025	984.10	986.80	975.10	978.40	978.40	241
Jan 20, 2025	971.30	985.50	971.30	985.50	985.50	129
Jan 17, 2025	966.40	979.50	966.00	979.50	979.50	44
Jan 16, 2025	990.30	992.00	962.40	963.00	963.00	65
Jan 15, 2025	937.10	980.50	937.10	979.20	979.20	53
Jan 14, 2025	933.10	943.00	930.20	936.40	936.40	69
Jan 13, 2025	935.60	937.90	927.70	935.50	935.50	73
Jan 10, 2025	954.90	964.20	928.70	935.60	935.60	120
Jan 9, 2025	958.80	958.80	951.00	954.70	954.70	244
Jan 8, 2025	947.00	960.10	945.90	955.70	955.70	77
Jan 7, 2025	974.00	977.80	950.10	950.10	950.10	116
Jan 6, 2025	990.10	998.00	980.00	980.00	980.00	77
Jan 3, 2025	995.90	995.90	989.00	989.80	989.80	37
Jan 2, 2025	1,005.00	1,009.80	994.00	994.00	994.00	66
Dec 30, 2024	1,003.80	1,011.80	1,002.20	1,002.20	1,002.20	67
Dec 27, 2024	1,016.40	1,019.40	1,000.00	1,001.00	1,001.00	80
Dec 23, 2024	996.70	996.90	985.00	994.90	994.90	129
Dec 20, 2024	976.70	994.30	958.00	994.30	994.30	91
Dec 19, 2024	988.10	994.60	983.10	989.80	989.80	40
Dec 18, 2024	1,000.20	1,007.80	990.00	990.00	990.00	149
Dec 17, 2024	1,022.00	1,024.60	993.20	1,001.40	1,001.40	86
Dec 16, 2024	1,009.20	1,016.40	995.00	1,016.40	1,016.40	45
Dec 13, 2024	1,014.80	1,015.20	1,003.20	1,005.00	1,005.00	32
Dec 12, 2024	1,012.00	1,040.00	1,000.00	1,000.00	1,000.00	67
Dec 11, 2024	1,001.60	1,026.60	1,000.00	1,015.20	1,015.20	53
Dec 10, 2024	988.60	1,010.00	982.00	1,010.00	1,010.00	46
Dec 9, 2024	991.40	994.60	986.30	994.60	994.60	19
Dec 6, 2024	985.10	1,000.00	981.10	994.50	994.50	34
Dec 5, 2024	4.86 Dividend
Dec 5, 2024	977.00	990.00	969.90	985.80	985.80	187
Dec 4, 2024	988.10	995.60	969.80	987.90	982.80	121
Dec 3, 2024	970.90	994.00	956.70	994.00	988.87	74
Dec 2, 2024	974.50	980.00	971.20	975.00	969.97	98
Nov 29, 2024	972.80	982.00	970.00	971.50	966.48	68
Nov 28, 2024	965.40	988.30	965.40	976.50	971.46	31
Nov 27, 2024	978.10	985.00	970.00	970.00	964.99	21
Nov 26, 2024	983.60	1,000.00	970.20	980.20	975.14	151
Nov 25, 2024	996.50	1,005.00	990.80	993.20	988.07	125
Nov 22, 2024	980.40	1,000.00	980.40	994.70	989.56	83
Nov 21, 2024	970.60	988.50	970.60	973.10	968.08	49
Nov 20, 2024	967.60	994.00	966.80	966.80	961.81	144
Nov 19, 2024	991.10	999.90	970.90	970.90	965.89	52
Nov 18, 2024	996.10	999.90	981.70	993.80	988.67	150
Nov 15, 2024	987.40	996.10	983.90	991.80	986.68	80
Nov 14, 2024	974.30	999.90	974.30	991.60	986.48	208
Nov 13, 2024	975.00	983.00	970.10	970.10	965.09	222
Nov 12, 2024	990.50	1,002.20	977.60	982.00	976.93	129
Nov 11, 2024	970.10	1,002.00	970.10	988.40	983.30	83
Nov 8, 2024	960.00	970.00	955.90	969.80	964.79	34
Nov 7, 2024	957.60	971.50	957.50	961.10	956.14	83
Nov 6, 2024	958.00	1,000.00	945.50	963.80	958.82	265
Nov 5, 2024	914.20	928.40	905.90	928.40	923.61	34
Nov 4, 2024	905.00	908.10	895.00	901.70	897.04	72
Nov 1, 2024	901.50	911.40	901.50	911.40	906.69	51
Oct 31, 2024	901.90	903.80	889.70	903.80	899.13	310
Oct 30, 2024	911.50	911.50	901.90	901.90	897.24	28
Oct 29, 2024	909.80	916.50	906.90	906.90	902.22	45
Oct 28, 2024	902.00	913.10	902.00	912.70	907.99	124
Oct 25, 2024	906.60	915.40	900.30	900.30	895.65	87
Oct 24, 2024	913.10	914.90	909.10	910.00	905.30	164
Oct 23, 2024	921.70	928.50	910.00	918.80	914.06	75
Oct 22, 2024	920.60	928.90	920.00	920.90	916.15	422
Oct 21, 2024	925.20	930.80	922.40	922.40	917.64	97
Oct 18, 2024	922.10	929.50	921.80	927.10	922.31	223
Oct 17, 2024	932.00	952.40	926.40	926.40	921.62	266
Oct 16, 2024	922.40	938.10	922.30	937.30	932.46	1,122
Oct 15, 2024	909.30	935.80	909.30	928.90	924.10	187
Oct 14, 2024	903.80	918.00	903.80	913.10	908.39	286
Oct 11, 2024	873.00	910.90	873.00	900.70	896.05	257
Oct 10, 2024	878.00	883.80	872.30	876.40	871.88	162
Oct 9, 2024	863.00	877.10	860.90	871.00	866.50	62
Oct 8, 2024	859.00	868.00	853.90	866.80	862.33	138
Oct 7, 2024	873.00	879.00	859.90	859.90	855.46	405
Oct 4, 2024	861.20	868.90	856.80	856.80	852.38	17
Oct 3, 2024	872.70	872.70	869.50	869.50	865.01	26
Oct 2, 2024	852.00	852.00	852.00	852.00	847.60	-
Oct 1, 2024	852.00	852.00	852.00	852.00	847.60	-
Sep 30, 2024	845.50	852.00	842.30	852.00	847.60	44
Sep 27, 2024	845.70	850.40	842.70	850.40	846.01	60
Sep 26, 2024	844.80	853.80	843.60	847.40	843.03	75
Sep 25, 2024	837.70	843.50	837.70	843.50	839.15	19
Sep 24, 2024	841.10	843.20	841.10	843.20	838.85	21
Sep 23, 2024	834.50	842.80	831.80	842.80	838.45	122
Sep 20, 2024	835.70	838.60	832.70	832.70	828.40	107
Sep 19, 2024	834.80	841.00	831.20	841.00	836.66	60
Sep 18, 2024	813.80	825.00	813.80	825.00	820.74	12
Sep 17, 2024	802.30	805.60	802.30	805.60	801.44	18
Sep 16, 2024	797.70	806.00	797.70	806.00	801.84	30
Sep 13, 2024	798.50	798.50	798.30	798.30	794.18	15
Sep 12, 2024	797.00	799.60	797.00	799.60	795.47	19
Sep 11, 2024	798.10	798.90	780.00	780.00	775.97	41
Sep 10, 2024	792.50	800.80	792.50	795.00	790.90	102
Sep 9, 2024	4.86 Dividend
Sep 9, 2024	779.00	794.30	779.00	793.00	788.91	16
Sep 6, 2024	786.50	798.50	780.30	780.30	771.20	57
Sep 5, 2024	798.40	802.80	790.00	790.00	780.78	25
Sep 4, 2024	800.00	802.20	796.00	802.20	792.84	57
Sep 3, 2024	815.30	815.40	800.60	800.90	791.56	40
Sep 2, 2024	817.70	820.00	814.50	815.00	805.49	124
Aug 30, 2024	807.30	816.00	807.30	816.00	806.48	6
Aug 29, 2024	798.70	805.00	798.70	799.90	790.57	78
Aug 28, 2024	793.50	799.00	784.90	799.00	789.68	30
Aug 27, 2024	789.20	790.90	789.00	790.90	781.67	95
Aug 26, 2024	787.90	794.30	787.50	790.10	780.88	110
Aug 23, 2024	778.20	788.80	777.20	788.80	779.60	83
Aug 22, 2024	775.40	778.00	772.60	778.00	768.92	20
Aug 21, 2024	779.00	779.00	772.10	772.10	763.09	50
Aug 20, 2024	787.20	787.20	784.10	785.80	776.63	163
Aug 19, 2024	788.40	794.00	782.40	782.40	773.27	119
Aug 16, 2024	798.80	798.80	798.80	798.80	789.48	62
Aug 15, 2024	779.20	790.10	779.20	789.30	780.09	79
Aug 14, 2024	776.60	776.90	776.10	776.90	767.84	1
Aug 13, 2024	766.20	774.50	766.20	772.30	763.29	334
Aug 12, 2024	784.30	795.00	775.50	775.50	766.45	144
Aug 9, 2024	781.70	785.00	781.40	785.00	775.84	15
Aug 8, 2024	766.90	783.80	766.90	783.80	774.66	31
Aug 7, 2024	776.60	779.80	770.00	770.00	761.02	42
Aug 6, 2024	766.00	772.70	766.00	772.70	763.69	82
Aug 5, 2024	768.50	774.50	736.00	770.60	761.61	196
Aug 2, 2024	795.60	795.60	781.00	788.00	778.81	46
Aug 1, 2024	810.20	815.70	809.00	812.40	802.92	47
Jul 31, 2024	805.90	811.50	805.90	806.70	797.29	37
Jul 30, 2024	796.20	805.60	796.20	804.90	795.51	108
Jul 29, 2024	797.80	797.80	790.80	794.70	785.43	39
Jul 26, 2024	771.70	788.00	771.70	788.00	778.81	53
Jul 25, 2024	761.80	778.30	761.80	778.30	769.22	55
Jul 24, 2024	775.10	777.30	771.40	771.40	762.40	17
Jul 23, 2024	771.90	780.00	771.90	780.00	770.90	63
Jul 22, 2024	764.30	778.20	763.60	770.60	761.61	83
Jul 19, 2024	760.80	763.30	758.10	761.10	752.22	80
Jul 18, 2024	768.50	769.70	768.00	769.70	760.72	85
Jul 17, 2024	776.30	776.30	769.30	769.30	760.33	27
Jul 16, 2024	754.60	770.00	751.50	770.00	761.02	39
Jul 15, 2024	763.20	769.90	758.80	762.60	753.70	66
Jul 12, 2024	757.20	764.00	754.80	764.00	755.09	283
Jul 11, 2024	747.60	752.00	744.40	752.00	743.23	61
Jul 10, 2024	739.90	744.90	739.70	744.90	736.21	168
Jul 9, 2024	729.40	732.40	729.20	729.20	720.69	40
Jul 8, 2024	730.80	744.00	720.00	731.80	723.26	53
Jul 5, 2024	729.40	729.40	727.50	727.50	719.01	14
Jul 4, 2024	729.40	731.30	729.30	730.60	722.08	60
Jul 3, 2024	733.50	735.00	729.00	729.00	720.50	44
Jul 2, 2024	726.50	729.80	726.50	729.80	721.29	2
Jul 1, 2024	731.20	736.00	730.20	730.20	721.68	14
Jun 28, 2024	732.10	732.70	729.20	732.70	724.15	5
Jun 27, 2024	734.70	734.70	732.50	732.50	723.96	16
Jun 26, 2024	740.80	744.40	740.80	740.90	732.26	82
Jun 25, 2024	743.50	746.70	737.10	737.10	728.50	18
Jun 24, 2024	737.00	751.30	733.40	746.00	737.30	30
Jun 21, 2024	729.10	732.30	729.10	730.00	721.48	45
Jun 20, 2024	724.50	726.20	724.50	726.20	717.73	1
Jun 19, 2024	727.80	727.80	725.10	725.10	716.64	1
Jun 18, 2024	727.40	728.10	725.90	728.10	719.61	154
Jun 17, 2024	715.80	719.80	715.00	717.30	708.93	66
Jun 14, 2024	716.00	716.10	714.60	716.10	707.75	19
Jun 13, 2024	710.80	712.70	709.70	709.70	701.42	72
Jun 12, 2024	704.70	721.50	702.70	721.50	713.08	8
Jun 11, 2024	709.70	709.80	705.00	705.50	697.27	32
Jun 10, 2024	716.50	716.50	710.70	713.10	704.78	42
Jun 7, 2024	4.86 Dividend
Jun 7, 2024	710.50	713.80	710.50	713.10	704.78	28
Jun 6, 2024	720.70	720.70	714.30	714.30	700.93	356
Jun 5, 2024	721.70	724.60	719.90	724.60	711.03	216
Jun 4, 2024	710.50	720.80	710.40	720.80	707.31	42
Jun 3, 2024	717.60	722.40	710.00	712.40	699.06	89
May 31, 2024	705.30	712.80	702.60	712.80	699.46	24
May 30, 2024	701.00	701.90	698.20	698.40	685.33	48
May 29, 2024	707.50	710.00	703.80	703.90	690.72	92
May 28, 2024	716.90	718.30	706.50	706.50	693.27	37
May 27, 2024	719.10	721.80	719.00	720.50	707.01	71
May 24, 2024	727.60	728.80	724.50	726.70	713.10	78
May 23, 2024	738.20	742.30	731.20	732.50	718.79	40
May 22, 2024	740.60	743.60	738.40	740.00	726.15	129
May 21, 2024	739.50	739.60	736.70	738.30	724.48	20
May 20, 2024	744.90	748.90	742.20	746.40	732.43	50
May 17, 2024	745.00	745.00	742.10	742.10	728.21	25
May 16, 2024	748.40	753.70	748.40	753.70	739.59	6
May 15, 2024	740.70	754.20	740.40	754.20	740.08	73
May 14, 2024	731.50	734.30	730.70	730.70	717.02	16
May 13, 2024	742.30	742.40	739.50	741.10	727.23	31
May 10, 2024	733.60	740.50	733.60	740.50	726.64	688
May 9, 2024	722.50	732.70	721.20	732.70	718.98	6
May 8, 2024	726.00	726.00	725.70	725.70	712.11	12
May 7, 2024	718.60	729.20	718.60	727.10	713.49	148
May 6, 2024	708.80	718.30	708.80	718.30	704.85	35
May 3, 2024	705.90	712.00	705.90	712.00	698.67	9
May 2, 2024	703.80	708.70	700.00	700.00	686.90	50
Apr 30, 2024	709.60	710.60	707.20	710.10	696.81	78
Apr 29, 2024	712.80	716.30	710.80	711.40	698.08	65
Apr 26, 2024	709.10	709.10	705.10	705.10	691.90	7
Apr 25, 2024	710.50	711.10	698.70	698.70	685.62	110
Apr 24, 2024	716.00	719.10	711.60	713.90	700.53	25
Apr 23, 2024	714.60	719.60	714.60	716.00	702.60	76
Apr 22, 2024	706.70	707.90	706.70	706.70	693.47	15
Apr 19, 2024	692.10	703.80	692.10	702.80	689.64	87
Apr 18, 2024	706.70	711.90	703.60	703.60	690.43	96
Apr 17, 2024	705.40	705.40	703.50	703.50	690.33	45
Apr 16, 2024	713.80	719.40	713.80	716.10	702.69	36
Apr 15, 2024	714.70	726.00	714.70	717.40	703.97	76
Apr 12, 2024	735.20	757.60	722.00	722.00	708.48	79
Apr 11, 2024	728.30	733.00	724.90	728.50	714.86	128
Apr 10, 2024	739.60	739.60	729.80	729.80	716.14	46
Apr 9, 2024	738.20	738.20	737.90	737.90	724.09	1
Apr 8, 2024	734.10	738.30	734.10	737.80	723.99	12
Apr 5, 2024	735.40	737.60	730.20	737.60	723.79	4
Apr 4, 2024	755.60	755.60	733.70	733.70	719.96	60
Apr 3, 2024	755.50	758.90	755.50	756.70	742.53	4
Apr 2, 2024	774.60	774.60	751.70	756.10	741.94	185
Mar 28, 2024	770.20	777.00	770.20	772.20	757.74	17
Mar 27, 2024	759.60	761.80	755.80	759.80	745.58	49
Mar 26, 2024	749.00	759.20	749.00	759.20	744.99	105
Mar 25, 2024	762.80	762.80	756.60	756.60	742.44	33
Mar 22, 2024	775.20	779.20	763.20	763.20	748.91	22
Mar 21, 2024	748.20	774.40	748.20	773.60	759.12	86
Mar 20, 2024	737.60	737.60	735.80	735.80	722.02	10
Mar 19, 2024	735.20	737.80	732.60	737.80	723.99	40
Mar 18, 2024	737.40	742.80	735.60	735.60	721.83	40
Mar 15, 2024	741.80	746.00	737.00	737.00	723.20	6
Mar 14, 2024	757.00	760.20	744.60	745.00	731.05	27
Mar 13, 2024	758.60	762.20	753.80	755.20	741.06	27
Mar 12, 2024	756.80	765.20	752.20	756.20	742.04	66
Mar 11, 2024	761.80	763.60	758.60	758.60	744.40	88
Mar 8, 2024	758.00	762.80	758.00	762.80	748.52	5
Mar 7, 2024	759.80	767.60	759.60	762.20	747.93	8
Mar 6, 2024	4.86 Dividend
Mar 6, 2024	755.80	756.20	755.60	755.60	741.45	5
Mar 5, 2024	765.80	770.20	763.60	763.80	744.50	169
Mar 4, 2024	748.80	770.00	748.80	770.00	750.54	61
Mar 1, 2024	749.20	754.80	747.00	747.00	728.12	72
Feb 29, 2024	747.40	753.40	745.00	749.00	730.07	93
Feb 28, 2024	737.40	746.40	734.80	746.40	727.54	50
Feb 27, 2024	741.00	745.60	737.40	737.40	718.76	138
Feb 26, 2024	756.00	756.00	742.80	742.80	724.03	575