BlackRock, Inc. (BLK2) Price History
Daily open, high, low, close and volume for BlackRock, Inc. (BLK2) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €950.00 | €964.20 | €950.00 | €964.20 | 0 |
| 2026-10-08 | €954.20 | €954.20 | €942.80 | €944.20 | 0 |
| 2026-10-07 | €965.60 | €966.00 | €948.80 | €948.80 | 0 |
| 2026-10-06 | €951.00 | €963.80 | €949.00 | €963.80 | 6 |
| 2026-10-05 | €947.20 | €947.40 | €937.40 | €943.00 | 0 |
| 2026-10-02 | €948.00 | €953.60 | €948.00 | €949.60 | 0 |
| 2026-10-01 | €937.40 | €941.20 | €934.00 | €941.20 | 0 |
| 2026-09-30 | €943.00 | €943.80 | €939.20 | €940.60 | 0 |
| 2026-09-29 | €943.00 | €947.40 | €941.20 | €941.20 | 0 |
| 2026-09-28 | €949.40 | €949.40 | €939.80 | €939.80 | 0 |
| 2026-09-25 | €943.40 | €944.00 | €939.40 | €939.40 | 0 |
| 2026-09-24 | €932.80 | €932.80 | €929.80 | €930.00 | 0 |
| 2026-09-23 | €936.40 | €936.60 | €928.00 | €935.20 | 0 |
| 2026-09-22 | €948.20 | €956.60 | €932.20 | €932.20 | 0 |
| 2026-09-21 | €938.80 | €939.60 | €934.40 | €938.40 | 0 |
| 2026-09-18 | €921.00 | €921.20 | €914.40 | €917.60 | 0 |
| 2026-09-17 | €908.80 | €917.00 | €908.80 | €917.00 | 0 |
| 2026-09-16 | €918.60 | €921.00 | €909.00 | €909.00 | 0 |
| 2026-09-15 | €924.20 | €924.20 | €913.00 | €913.00 | 0 |
| 2026-09-14 | €932.60 | €939.20 | €925.40 | €925.40 | 0 |
| 2026-09-11 | €917.80 | €935.80 | €917.80 | €935.80 | 0 |
| 2026-09-10 | €929.40 | €930.40 | €921.40 | €923.40 | 0 |
| 2026-09-09 | €940.60 | €942.40 | €928.80 | €928.80 | 0 |
| 2026-09-08 | €957.00 | €957.00 | €951.20 | €951.20 | 0 |
| 2026-09-07 | €971.40 | €971.40 | €971.40 | €971.40 | 0 |
| 2026-09-04 | €967.80 | €974.20 | €967.80 | €971.40 | 0 |
| 2026-09-03 | €954.00 | €955.40 | €954.00 | €955.20 | 0 |
| 2026-09-02 | €975.60 | €977.60 | €966.80 | €966.80 | 0 |
| 2026-09-01 | €993.80 | €994.60 | €977.00 | €977.00 | 0 |
| 2026-08-31 | €1,003.00 | €1,003.00 | €992.40 | €992.40 | 0 |
| 2026-08-28 | €1,004.00 | €1,018.50 | €998.80 | €1,018.50 | 3 |
| 2026-08-27 | €1,004.50 | €1,018.00 | €999.80 | €1,018.00 | 0 |
| 2026-08-26 | €1,009.50 | €1,010.00 | €1,006.00 | €1,009.00 | 10 |
| 2026-08-25 | €1,001.50 | €1,005.00 | €995.60 | €1,005.00 | 0 |
| 2026-08-24 | €988.20 | €1,004.00 | €988.20 | €1,004.00 | 0 |
| 2026-08-21 | €981.00 | €985.80 | €974.20 | €985.80 | 0 |
| 2026-08-20 | €990.00 | €993.20 | €988.80 | €991.00 | 0 |
| 2026-08-19 | €993.60 | €1,013.50 | €991.40 | €1,013.50 | 0 |
| 2026-08-18 | €984.40 | €998.20 | €984.40 | €998.20 | 0 |
| 2026-08-17 | €1,011.00 | €1,011.00 | €998.00 | €998.00 | 0 |
| 2026-08-14 | €1,022.00 | €1,022.00 | €1,016.00 | €1,017.00 | 0 |
| 2026-08-13 | €1,006.50 | €1,013.00 | €1,005.00 | €1,013.00 | 0 |
| 2026-08-12 | €989.40 | €1,001.00 | €989.40 | €1,000.50 | 0 |
| 2026-08-11 | €976.60 | €988.80 | €976.60 | €988.80 | 0 |
| 2026-08-10 | €982.80 | €982.80 | €978.20 | €982.60 | 0 |
| 2026-08-07 | €978.00 | €981.20 | €976.60 | €981.20 | 0 |
| 2026-08-06 | €980.60 | €984.60 | €973.20 | €973.20 | 0 |
| 2026-08-05 | €986.80 | €986.80 | €975.00 | €975.00 | 5 |
| 2026-08-04 | €975.60 | €985.60 | €973.20 | €985.60 | 0 |
| 2026-08-03 | €951.40 | €965.60 | €950.00 | €965.60 | 1 |
| 2026-07-31 | €958.00 | €958.00 | €950.60 | €950.60 | 0 |
| 2026-07-30 | €949.20 | €949.20 | €944.00 | €944.00 | 0 |
| 2026-07-29 | €960.80 | €968.80 | €960.80 | €965.80 | 0 |
| 2026-07-28 | €932.60 | €960.00 | €922.00 | €960.00 | 0 |
| 2026-07-27 | €931.00 | €939.00 | €926.60 | €926.60 | 0 |
| 2026-07-24 | €914.40 | €923.80 | €913.40 | €923.80 | 0 |
| 2026-07-23 | €922.40 | €924.80 | €917.80 | €917.80 | 0 |
| 2026-07-22 | €912.40 | €912.40 | €909.00 | €910.20 | 0 |
| 2026-07-21 | €936.00 | €936.00 | €926.40 | €926.40 | 0 |
| 2026-07-20 | €937.40 | €941.60 | €936.00 | €936.00 | 0 |
| 2026-07-17 | €946.80 | €948.40 | €937.80 | €937.80 | 0 |
| 2026-07-16 | €960.20 | €972.80 | €958.20 | €960.60 | 0 |
| 2026-07-15 | €902.80 | €965.80 | €902.80 | €965.80 | 1 |
| 2026-07-14 | €899.60 | €909.40 | €899.40 | €899.40 | 0 |
| 2026-07-13 | €905.60 | €909.60 | €898.40 | €898.40 | 2 |
| 2026-07-10 | €890.40 | €910.80 | €889.40 | €907.80 | 52 |
| 2026-07-09 | €867.20 | €888.00 | €867.20 | €888.00 | 1 |
| 2026-07-08 | €882.80 | €882.80 | €864.80 | €864.80 | 0 |
| 2026-07-07 | €882.20 | €885.40 | €876.00 | €880.60 | 62 |
| 2026-07-06 | €873.00 | €876.00 | €873.00 | €876.00 | 0 |
| 2026-07-03 | €862.40 | €864.80 | €854.00 | €854.00 | 16 |
| 2026-07-02 | €856.60 | €868.00 | €856.60 | €868.00 | 0 |
| 2026-07-01 | €843.40 | €856.00 | €842.40 | €856.00 | 0 |
| 2026-06-30 | €837.80 | €844.20 | €837.40 | €844.20 | 0 |
| 2026-06-29 | €855.40 | €856.60 | €832.20 | €832.20 | 0 |
| 2026-06-26 | €856.60 | €858.40 | €852.20 | €858.40 | 0 |
| 2026-06-25 | €873.80 | €876.20 | €864.80 | €864.80 | 0 |
| 2026-06-24 | €899.20 | €899.40 | €869.20 | €869.20 | 0 |
| 2026-06-23 | €905.80 | €918.00 | €905.80 | €909.60 | 0 |
| 2026-06-22 | €919.40 | €924.80 | €915.00 | €924.80 | 0 |
| 2026-06-19 | €914.40 | €914.40 | €905.60 | €912.80 | 0 |
| 2026-06-18 | €921.20 | €925.80 | €921.20 | €925.80 | 0 |
| 2026-06-17 | €907.40 | €916.80 | €904.40 | €916.80 | 0 |
| 2026-06-16 | €899.60 | €905.20 | €897.60 | €902.00 | 0 |
| 2026-06-15 | €901.20 | €903.00 | €895.40 | €900.80 | 5 |
| 2026-06-12 | €877.80 | €897.80 | €877.80 | €897.80 | 0 |
| 2026-06-11 | €876.20 | €882.80 | €872.40 | €872.40 | 0 |
| 2026-06-10 | €871.80 | €871.80 | €866.80 | €869.60 | 0 |
| 2026-06-09 | €862.00 | €866.00 | €859.20 | €859.20 | 0 |
| 2026-06-08 | €865.60 | €867.00 | €863.60 | €863.80 | 0 |
| 2026-06-05 | €869.60 | €873.00 | €867.00 | €867.00 | 0 |
| 2026-06-04 | €851.00 | €851.00 | €851.00 | €851.00 | 0 |
| 2026-06-03 | €878.20 | €878.20 | €851.00 | €851.00 | 0 |
| 2026-06-02 | €876.60 | €879.60 | €871.40 | €872.60 | 0 |
| 2026-06-01 | €898.80 | €901.00 | €885.00 | €885.00 | 0 |
| 2026-05-29 | €898.80 | €906.40 | €896.80 | €906.40 | 0 |
| 2026-05-28 | €923.20 | €923.20 | €901.40 | €901.40 | 3 |
| 2026-05-27 | €924.00 | €927.80 | €923.20 | €923.20 | 1 |
| 2026-05-26 | €928.80 | €929.00 | €924.80 | €924.80 | 0 |
| 2026-05-25 | €927.40 | €933.60 | €927.40 | €930.40 | 0 |
| 2026-05-22 | €916.40 | €924.00 | €914.60 | €924.00 | 0 |
| 2026-05-21 | €903.20 | €904.80 | €902.20 | €904.80 | 0 |
| 2026-05-20 | €896.60 | €900.20 | €896.60 | €898.00 | 0 |
| 2026-05-19 | €930.60 | €933.00 | €908.40 | €908.40 | 0 |
| 2026-05-18 | €922.20 | €932.20 | €920.00 | €932.20 | 1 |
| 2026-05-15 | €943.20 | €943.20 | €936.20 | €936.20 | 0 |
| 2026-05-14 | €937.40 | €948.80 | €935.40 | €948.80 | 0 |
| 2026-05-13 | €933.40 | €933.40 | €927.60 | €930.00 | 0 |
| 2026-05-12 | €916.40 | €920.40 | €916.40 | €920.40 | 0 |
| 2026-05-11 | €919.20 | €919.20 | €916.40 | €916.40 | 0 |
| 2026-05-08 | €911.40 | €916.80 | €911.40 | €916.80 | 0 |
| 2026-05-07 | €912.80 | €914.60 | €909.20 | €909.20 | 0 |
| 2026-05-06 | €900.00 | €916.40 | €898.20 | €916.40 | 0 |
| 2026-05-05 | €902.80 | €904.80 | €901.60 | €904.80 | 0 |
| 2026-05-04 | €904.20 | €906.60 | €901.60 | €902.20 | 0 |
| 2026-04-30 | €884.20 | €906.20 | €884.20 | €906.20 | 0 |
| 2026-04-29 | €896.20 | €897.80 | €885.00 | €885.00 | 0 |
| 2026-04-28 | €900.60 | €907.20 | €898.80 | €898.80 | 0 |
| 2026-04-27 | €892.40 | €894.80 | €888.00 | €894.80 | 0 |
| 2026-04-24 | €898.80 | €900.20 | €896.00 | €900.20 | 0 |
| 2026-04-23 | €901.40 | €906.60 | €900.60 | €906.60 | 0 |
| 2026-04-22 | €894.40 | €900.80 | €894.00 | €900.80 | 0 |
| 2026-04-21 | €893.60 | €897.80 | €893.40 | €897.80 | 0 |
| 2026-04-20 | €888.40 | €894.40 | €883.80 | €894.40 | 0 |
| 2026-04-17 | €871.20 | €900.00 | €871.20 | €900.00 | 0 |
| 2026-04-16 | €889.40 | €897.00 | €869.00 | €869.00 | 0 |
| 2026-04-15 | €895.20 | €899.00 | €890.80 | €890.80 | 0 |
| 2026-04-14 | €869.60 | €906.00 | €869.60 | €906.00 | 0 |
| 2026-04-13 | €848.40 | €854.80 | €847.20 | €854.80 | 0 |
| 2026-04-10 | €856.40 | €856.40 | €848.80 | €848.80 | 0 |
| 2026-04-09 | €855.80 | €855.80 | €845.60 | €845.60 | 0 |
| 2026-04-08 | €852.00 | €865.00 | €846.20 | €865.00 | 0 |
| 2026-04-07 | €830.60 | €830.60 | €823.60 | €823.60 | 0 |
| 2026-04-02 | €818.60 | €835.90 | €808.90 | €835.90 | 2 |
| 2026-04-01 | €837.40 | €839.40 | €836.90 | €837.70 | 4 |
| 2026-03-31 | €821.20 | €826.30 | €819.60 | €819.60 | 0 |
| 2026-03-30 | €812.80 | €829.80 | €812.80 | €829.80 | 0 |
| 2026-03-27 | €847.80 | €847.80 | €825.50 | €827.40 | 0 |
| 2026-03-26 | €849.20 | €849.90 | €839.00 | €839.60 | 0 |
| 2026-03-25 | €848.90 | €851.20 | €843.60 | €844.30 | 0 |
| 2026-03-24 | €841.10 | €842.20 | €835.40 | €842.20 | 0 |
| 2026-03-23 | €823.70 | €847.40 | €821.00 | €840.10 | 9 |
| 2026-03-20 | €836.10 | €836.40 | €832.00 | €832.00 | 0 |
| 2026-03-19 | €842.80 | €842.80 | €826.60 | €826.60 | 0 |
| 2026-03-18 | €843.70 | €846.40 | €839.30 | €843.00 | 0 |
| 2026-03-17 | €818.10 | €835.00 | €815.60 | €835.00 | 1 |
| 2026-03-16 | €815.30 | €816.10 | €809.00 | €813.50 | 0 |
| 2026-03-13 | €806.50 | €819.50 | €806.50 | €813.80 | 0 |
| 2026-03-12 | €816.30 | €816.30 | €805.00 | €805.00 | 0 |
| 2026-03-11 | €838.00 | €838.00 | €818.50 | €818.50 | 4 |
| 2026-03-10 | €825.30 | €834.80 | €821.20 | €834.80 | 0 |
| 2026-03-09 | €808.20 | €814.70 | €798.20 | €811.40 | 34 |
| 2026-03-06 | €889.00 | €889.00 | €834.00 | €834.00 | 0 |
| 2026-03-05 | €906.40 | €906.40 | €906.40 | €906.40 | 0 |
| 2026-03-04 | €902.70 | €909.20 | €902.70 | €906.40 | 0 |
| 2026-03-03 | €903.00 | €903.60 | €891.60 | €903.60 | 0 |
| 2026-03-02 | €883.50 | €910.60 | €883.40 | €910.60 | 11 |
| 2026-02-27 | €918.70 | €919.10 | €884.90 | €888.30 | 6 |
| 2026-02-26 | €923.30 | €933.10 | €920.50 | €920.50 | 0 |
| 2026-02-25 | €916.80 | €922.30 | €916.80 | €922.30 | 0 |
| 2026-02-24 | €911.50 | €911.60 | €896.40 | €911.60 | 0 |
| 2026-02-23 | €918.50 | €941.10 | €899.30 | €899.30 | 0 |
| 2026-02-20 | €920.70 | €923.30 | €915.40 | €923.30 | 0 |
| 2026-02-19 | €921.80 | €924.10 | €905.50 | €905.50 | 0 |
| 2026-02-18 | €906.70 | €919.10 | €906.70 | €919.10 | 0 |
| 2026-02-17 | €903.90 | €910.80 | €903.00 | €908.90 | 0 |
| 2026-02-16 | €905.40 | €906.50 | €903.80 | €906.50 | 0 |
| 2026-02-13 | €888.30 | €896.10 | €871.90 | €896.10 | 0 |
| 2026-02-12 | €915.10 | €918.30 | €868.50 | €868.50 | 2 |
| 2026-02-11 | €914.60 | €914.60 | €908.30 | €908.30 | 0 |
| 2026-02-10 | €906.60 | €931.00 | €906.10 | €931.00 | 0 |
| 2026-02-09 | €894.00 | €900.60 | €882.20 | €900.60 | 0 |
| 2026-02-06 | €893.80 | €907.30 | €889.60 | €889.60 | 0 |
| 2026-02-05 | €910.70 | €915.20 | €901.40 | €901.40 | 0 |
| 2026-02-04 | €908.50 | €909.30 | €905.00 | €905.10 | 3 |
| 2026-02-03 | €951.10 | €951.80 | €922.30 | €922.30 | 0 |
| 2026-02-02 | €936.40 | €946.70 | €936.40 | €946.70 | 0 |
| 2026-01-30 | €938.10 | €941.10 | €933.30 | €933.30 | 0 |
| 2026-01-29 | €934.80 | €941.70 | €934.80 | €938.30 | 0 |
| 2026-01-28 | €924.80 | €927.10 | €923.90 | €927.10 | 2 |
| 2026-01-27 | €944.20 | €948.00 | €921.60 | €921.60 | 0 |
| 2026-01-26 | €949.50 | €958.30 | €949.50 | €950.20 | 0 |
| 2026-01-23 | €974.20 | €974.20 | €958.70 | €958.70 | 0 |
| 2026-01-22 | €966.20 | €980.80 | €966.20 | €974.20 | 5 |
| 2026-01-21 | €952.10 | €953.30 | €950.20 | €952.30 | 0 |
| 2026-01-20 | €975.60 | €975.60 | €960.30 | €974.70 | 0 |
| 2026-01-19 | €976.20 | €981.50 | €975.70 | €981.50 | 11 |
| 2026-01-16 | €997.30 | €1,000.00 | €996.50 | €997.50 | 2 |
| 2026-01-15 | €932.60 | €987.30 | €932.60 | €987.30 | 0 |
| 2026-01-14 | €933.10 | €933.10 | €925.60 | €930.60 | 0 |
| 2026-01-13 | €933.30 | €936.10 | €925.70 | €925.70 | 0 |
| 2026-01-12 | €924.60 | €932.10 | €918.50 | €932.10 | 2 |
| 2026-01-09 | €934.00 | €936.90 | €932.60 | €932.60 | 0 |
| 2026-01-08 | €919.20 | €931.70 | €914.30 | €931.70 | 0 |
| 2026-01-07 | €952.20 | €952.20 | €927.90 | €927.90 | 0 |
| 2026-01-06 | €954.90 | €958.50 | €952.80 | €955.60 | 11 |
| 2026-01-05 | €928.10 | €930.70 | €927.70 | €930.70 | 0 |
| 2026-01-02 | €916.90 | €926.40 | €915.70 | €926.40 | 0 |
| 2025-12-30 | €923.80 | €924.90 | €920.40 | €924.90 | 0 |
| 2025-12-29 | €921.90 | €925.60 | €921.90 | €923.10 | 1 |
| 2025-12-23 | €921.70 | €924.20 | €921.70 | €924.20 | 0 |
| 2025-12-22 | €906.20 | €922.70 | €905.50 | €922.70 | 10 |
| 2025-12-19 | €904.90 | €912.70 | €904.90 | €909.10 | 3 |
| 2025-12-18 | €907.90 | €917.30 | €907.90 | €912.50 | 0 |
| 2025-12-17 | €913.70 | €914.70 | €912.60 | €914.70 | 0 |
| 2025-12-16 | €918.50 | €919.00 | €911.90 | €911.90 | 0 |
| 2025-12-15 | €931.60 | €932.50 | €920.50 | €920.50 | 0 |
| 2025-12-12 | €936.30 | €943.80 | €929.90 | €929.90 | 0 |
| 2025-12-11 | €922.00 | €927.00 | €922.00 | €927.00 | 0 |
| 2025-12-10 | €921.10 | €925.70 | €919.60 | €925.70 | 0 |
| 2025-12-09 | €913.80 | €920.60 | €908.70 | €920.60 | 0 |
| 2025-12-08 | €920.00 | €922.80 | €919.00 | €919.00 | 0 |
| 2025-12-05 | €920.00 | €921.10 | €917.70 | €919.30 | 0 |
| 2025-12-04 | €910.50 | €910.50 | €910.50 | €910.50 | 0 |
| 2025-12-03 | €893.50 | €910.50 | €893.50 | €910.50 | 0 |
| 2025-12-02 | €895.40 | €901.20 | €895.30 | €895.30 | 0 |
| 2025-12-01 | €899.40 | €899.40 | €894.90 | €899.00 | 0 |
| 2025-11-28 | €904.50 | €907.60 | €903.40 | €907.60 | 0 |
| 2025-11-27 | €896.10 | €905.20 | €896.10 | €905.20 | 0 |
| 2025-11-26 | €891.50 | €901.60 | €891.20 | €901.60 | 0 |
| 2025-11-25 | €884.70 | €886.40 | €882.40 | €886.40 | 0 |
| 2025-11-24 | €882.40 | €883.50 | €874.70 | €874.70 | 0 |
| 2025-11-21 | €862.80 | €868.10 | €862.60 | €868.10 | 20 |
| 2025-11-20 | €884.40 | €891.10 | €878.70 | €878.70 | 0 |
| 2025-11-19 | €879.70 | €885.50 | €879.70 | €880.90 | 0 |
| 2025-11-18 | €875.20 | €881.50 | €875.20 | €880.20 | 0 |
| 2025-11-17 | €912.10 | €912.90 | €902.30 | €902.30 | 0 |
| 2025-11-14 | €918.80 | €918.80 | €905.60 | €913.80 | 0 |
| 2025-11-13 | €943.00 | €943.00 | €928.70 | €928.70 | 0 |
| 2025-11-12 | €938.50 | €944.40 | €938.50 | €944.40 | 0 |
| 2025-11-11 | €936.90 | €936.90 | €934.10 | €934.10 | 0 |
| 2025-11-10 | €941.00 | €951.90 | €931.50 | €931.50 | 1 |
| 2025-11-07 | €930.00 | €930.60 | €919.20 | €919.80 | 5 |
| 2025-11-06 | €932.00 | €933.40 | €917.20 | €917.20 | 0 |
| 2025-11-05 | €921.90 | €939.30 | €921.50 | €939.30 | 1 |
| 2025-11-04 | €919.40 | €924.80 | €919.00 | €924.10 | 0 |
| 2025-11-03 | €939.40 | €946.20 | €931.10 | €931.10 | 0 |
| 2025-10-31 | €954.70 | €954.70 | €937.60 | €937.60 | 0 |
| 2025-10-30 | €946.20 | €953.50 | €946.20 | €953.50 | 0 |
| 2025-10-29 | €967.00 | €967.00 | €957.80 | €957.80 | 0 |
| 2025-10-28 | €970.40 | €974.00 | €968.10 | €969.90 | 0 |
| 2025-10-27 | €986.10 | €986.30 | €973.40 | €973.40 | 0 |
| 2025-10-24 | €972.50 | €980.50 | €972.50 | €980.50 | 0 |
| 2025-10-23 | €977.50 | €978.10 | €968.50 | €968.50 | 0 |
| 2025-10-22 | €981.10 | €981.10 | €974.40 | €974.40 | 0 |
| 2025-10-21 | €999.80 | €1,000.20 | €986.10 | €986.10 | 0 |
| 2025-10-20 | €1,003.20 | €1,006.20 | €1,000.60 | €1,001.20 | 0 |
| 2025-10-17 | €985.70 | €1,002.60 | €985.70 | €1,001.80 | 0 |
| 2025-10-16 | €1,032.80 | €1,037.80 | €1,028.00 | €1,028.00 | 0 |
| 2025-10-15 | €1,028.60 | €1,034.60 | €1,028.60 | €1,033.00 | 0 |
| 2025-10-14 | €996.10 | €1,006.80 | €989.30 | €1,004.60 | 25 |
| 2025-10-13 | €993.00 | €1,000.20 | €992.30 | €1,000.20 | 0 |
| 2025-10-10 | €1,006.00 | €1,011.20 | €1,006.00 | €1,011.00 | 0 |
| 2025-10-09 | €1,007.00 | €1,008.80 | €1,006.20 | €1,006.20 | 0 |