BlackRock, Inc. (BLQA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 733.90 | 739.60 | 730.20 | 733.70 | 733.70 | 740 |
| 27 June 2024 | 734.90 | 734.90 | 723.10 | 731.60 | 731.60 | 915 |
| 26 June 2024 | 742.40 | 745.30 | 735.60 | 736.00 | 736.00 | 95 |
| 25 June 2024 | 743.40 | 745.60 | 737.70 | 737.80 | 737.80 | 259 |
| 24 June 2024 | 737.10 | 750.40 | 735.10 | 747.50 | 747.50 | 393 |
| 21 June 2024 | 729.60 | 737.00 | 728.70 | 732.60 | 732.60 | 392 |
| 20 June 2024 | 728.30 | 730.60 | 726.40 | 727.30 | 727.30 | 146 |
| 19 June 2024 | 727.10 | 728.40 | 720.70 | 720.70 | 720.70 | 116 |
| 18 June 2024 | 726.50 | 729.60 | 724.10 | 725.00 | 725.00 | 646 |
| 17 June 2024 | 721.10 | 721.10 | 714.70 | 719.60 | 719.60 | 328 |
| 14 June 2024 | 717.30 | 719.10 | 711.60 | 717.20 | 717.20 | 237 |
| 13 June 2024 | 712.00 | 718.30 | 705.10 | 710.90 | 710.90 | 475 |
| 12 June 2024 | 705.00 | 721.60 | 703.00 | 717.10 | 717.10 | 1,025 |
| 11 June 2024 | 712.20 | 712.20 | 706.70 | 706.70 | 706.70 | 144 |
| 10 June 2024 | 713.20 | 714.20 | 709.20 | 710.20 | 710.20 | 92 |
| 07 June 2024 | 716.00 | 716.00 | 707.20 | 713.20 | 713.20 | 333 |
| 07 June 2024 | 5.1 Dividend | |||||
| 06 June 2024 | 718.60 | 725.90 | 718.60 | 719.60 | 714.50 | 424 |
| 05 June 2024 | 723.60 | 726.80 | 716.30 | 716.30 | 711.22 | 341 |
| 04 June 2024 | 711.80 | 720.60 | 711.00 | 716.10 | 711.02 | 303 |
| 03 June 2024 | 721.20 | 721.20 | 709.30 | 714.80 | 709.73 | 495 |
| 31 May 2024 | 704.00 | 712.40 | 702.20 | 711.80 | 706.76 | 355 |
| 30 May 2024 | 701.20 | 701.80 | 697.90 | 700.30 | 695.34 | 279 |
| 29 May 2024 | 708.00 | 710.00 | 701.70 | 702.00 | 697.02 | 758 |
| 28 May 2024 | 720.00 | 721.40 | 711.40 | 712.00 | 706.95 | 263 |
| 27 May 2024 | 720.10 | 721.90 | 712.00 | 721.60 | 716.49 | 130 |
| 24 May 2024 | 727.10 | 727.60 | 723.10 | 725.50 | 720.36 | 313 |
| 23 May 2024 | 742.00 | 742.60 | 727.90 | 732.10 | 726.91 | 235 |
| 22 May 2024 | 740.30 | 745.10 | 739.00 | 741.50 | 736.24 | 218 |
| 21 May 2024 | 742.90 | 742.90 | 737.00 | 737.10 | 731.88 | 798 |
| 20 May 2024 | 745.90 | 747.70 | 743.50 | 747.70 | 742.40 | 337 |
| 17 May 2024 | 745.60 | 745.60 | 741.80 | 743.70 | 738.43 | 98 |
| 16 May 2024 | 751.80 | 752.60 | 746.00 | 748.10 | 742.80 | 269 |
| 15 May 2024 | 741.90 | 753.90 | 740.20 | 752.30 | 746.97 | 395 |
| 14 May 2024 | 733.80 | 740.90 | 731.20 | 738.30 | 733.07 | 143 |
| 13 May 2024 | 741.00 | 742.00 | 736.10 | 736.50 | 731.28 | 293 |
| 10 May 2024 | 733.70 | 742.60 | 732.00 | 741.90 | 736.64 | 322 |
| 09 May 2024 | 723.40 | 733.20 | 722.30 | 733.20 | 728.00 | 307 |
| 08 May 2024 | 726.30 | 728.30 | 719.90 | 721.30 | 716.19 | 347 |
| 07 May 2024 | 718.20 | 728.80 | 718.20 | 726.40 | 721.25 | 407 |
| 06 May 2024 | 710.40 | 714.60 | 710.40 | 711.30 | 706.26 | 380 |
| 03 May 2024 | 705.90 | 713.60 | 705.10 | 711.50 | 706.46 | 628 |
| 02 May 2024 | 703.90 | 710.00 | 703.10 | 704.80 | 699.80 | 390 |
| 30 Apr 2024 | 710.70 | 711.30 | 706.10 | 707.80 | 702.78 | 222 |
| 29 Apr 2024 | 715.80 | 719.80 | 710.70 | 710.70 | 705.66 | 376 |
| 26 Apr 2024 | 709.80 | 716.30 | 704.80 | 714.20 | 709.14 | 246 |
| 25 Apr 2024 | 709.40 | 711.80 | 699.50 | 704.60 | 699.61 | 482 |
| 24 Apr 2024 | 718.70 | 719.50 | 710.40 | 712.90 | 707.85 | 629 |
| 23 Apr 2024 | 716.00 | 718.80 | 712.80 | 716.10 | 711.02 | 441 |
| 22 Apr 2024 | 706.20 | 714.10 | 705.30 | 707.20 | 702.19 | 454 |
| 19 Apr 2024 | 695.00 | 707.10 | 690.30 | 703.30 | 698.32 | 739 |
| 18 Apr 2024 | 708.10 | 714.30 | 705.90 | 712.80 | 707.75 | 426 |
| 17 Apr 2024 | 707.40 | 711.50 | 703.60 | 703.60 | 698.61 | 690 |
| 16 Apr 2024 | 717.90 | 720.20 | 710.30 | 715.90 | 710.83 | 421 |
| 15 Apr 2024 | 721.90 | 731.40 | 719.50 | 724.80 | 719.66 | 962 |
| 12 Apr 2024 | 750.10 | 758.20 | 726.60 | 729.00 | 723.83 | 1,158 |
| 11 Apr 2024 | 734.40 | 734.40 | 726.30 | 729.10 | 723.93 | 1,012 |
| 10 Apr 2024 | 741.30 | 746.70 | 731.20 | 734.60 | 729.39 | 854 |
| 09 Apr 2024 | 743.30 | 743.30 | 731.60 | 737.90 | 732.67 | 815 |
| 08 Apr 2024 | 739.00 | 741.30 | 729.70 | 741.00 | 735.75 | 796 |
| 05 Apr 2024 | 735.10 | 740.60 | 730.00 | 740.60 | 735.35 | 496 |
| 04 Apr 2024 | 755.30 | 758.60 | 753.70 | 756.10 | 750.74 | 280 |
| 03 Apr 2024 | 757.80 | 763.80 | 756.30 | 756.30 | 750.94 | 290 |
| 02 Apr 2024 | 777.70 | 777.70 | 753.70 | 755.20 | 749.85 | 470 |
| 28 Mar 2024 | 768.80 | 775.00 | 768.80 | 774.20 | 768.71 | 416 |
| 27 Mar 2024 | 757.20 | 767.20 | 756.80 | 762.40 | 757.00 | 181 |
| 26 Mar 2024 | 757.40 | 758.60 | 752.80 | 758.20 | 752.83 | 320 |
| 25 Mar 2024 | 761.40 | 763.00 | 757.80 | 757.80 | 752.43 | 461 |
| 22 Mar 2024 | 775.00 | 779.40 | 764.00 | 765.00 | 759.58 | 541 |
| 21 Mar 2024 | 751.40 | 776.40 | 749.00 | 776.40 | 770.90 | 503 |
| 20 Mar 2024 | 741.00 | 745.20 | 738.20 | 745.20 | 739.92 | 152 |
| 19 Mar 2024 | 735.00 | 738.60 | 732.20 | 737.80 | 732.57 | 188 |
| 18 Mar 2024 | 743.00 | 743.00 | 729.80 | 737.60 | 732.37 | 123 |
| 15 Mar 2024 | 742.80 | 747.20 | 734.40 | 742.80 | 737.54 | 370 |
| 14 Mar 2024 | 755.80 | 759.20 | 741.00 | 744.80 | 739.52 | 299 |
| 13 Mar 2024 | 759.20 | 762.00 | 756.00 | 756.20 | 750.84 | 138 |
| 12 Mar 2024 | 761.80 | 763.20 | 755.60 | 756.80 | 751.44 | 668 |
| 11 Mar 2024 | 762.80 | 768.00 | 753.80 | 756.80 | 751.44 | 598 |
| 08 Mar 2024 | 763.60 | 770.60 | 760.80 | 768.20 | 762.76 | 391 |
| 07 Mar 2024 | 761.00 | 771.60 | 760.00 | 762.40 | 757.00 | 289 |
| 06 Mar 2024 | 756.20 | 761.00 | 756.00 | 761.00 | 755.61 | 273 |
| 06 Mar 2024 | 5.1 Dividend | |||||
| 05 Mar 2024 | 765.00 | 773.20 | 765.00 | 766.00 | 755.51 | 434 |
| 04 Mar 2024 | 755.00 | 770.40 | 748.40 | 767.80 | 757.28 | 484 |
| 01 Mar 2024 | 754.60 | 754.60 | 745.00 | 745.00 | 734.79 | 439 |
| 29 Feb 2024 | 750.20 | 752.00 | 744.20 | 749.40 | 739.13 | 428 |
| 28 Feb 2024 | 738.80 | 749.20 | 735.00 | 749.20 | 738.94 | 221 |
| 27 Feb 2024 | 743.80 | 745.40 | 738.00 | 738.20 | 728.09 | 145 |
| 26 Feb 2024 | 751.60 | 753.60 | 743.40 | 745.00 | 734.79 | 748 |
| 23 Feb 2024 | 752.60 | 760.40 | 750.40 | 756.00 | 745.64 | 609 |
| 22 Feb 2024 | 745.00 | 755.00 | 744.40 | 749.80 | 739.53 | 617 |
| 21 Feb 2024 | 738.00 | 740.80 | 735.80 | 740.80 | 730.65 | 113 |
| 20 Feb 2024 | 734.00 | 740.60 | 729.00 | 739.80 | 729.67 | 343 |
| 19 Feb 2024 | 741.20 | 741.20 | 735.60 | 736.20 | 726.12 | 107 |
| 16 Feb 2024 | 742.80 | 742.80 | 735.80 | 738.80 | 728.68 | 243 |
| 15 Feb 2024 | 735.20 | 741.80 | 732.40 | 739.60 | 729.47 | 247 |
| 14 Feb 2024 | 729.80 | 734.40 | 728.00 | 731.40 | 721.38 | 272 |
| 13 Feb 2024 | 745.40 | 745.40 | 728.00 | 732.20 | 722.17 | 709 |
| 12 Feb 2024 | 739.20 | 748.40 | 737.40 | 748.40 | 738.15 | 356 |
| 09 Feb 2024 | 736.60 | 740.00 | 734.40 | 737.20 | 727.10 | 390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.