BlackRock, Inc. (1BLK) Price History
Daily open, high, low, close and volume for BlackRock, Inc. (1BLK) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €955.00 | €955.00 | €955.00 | €965.60 | 50 |
| 2026-10-08 | €944.00 | €944.00 | €944.00 | €944.60 | 9 |
| 2026-10-07 | €948.40 | €948.40 | €948.40 | €947.80 | 2 |
| 2026-10-06 | €943.00 | €943.00 | €943.00 | €943.00 | 0 |
| 2026-10-05 | €950.40 | €950.40 | €950.00 | €943.00 | 4 |
| 2026-10-02 | €947.60 | €949.60 | €947.60 | €949.40 | 4 |
| 2026-10-01 | €935.20 | €938.40 | €928.40 | €939.80 | 18 |
| 2026-09-30 | €944.00 | €944.00 | €944.00 | €940.80 | 5 |
| 2026-09-29 | €950.00 | €950.00 | €950.00 | €939.80 | 1 |
| 2026-09-28 | €952.80 | €952.80 | €943.00 | €938.60 | 3 |
| 2026-09-25 | €941.00 | €941.00 | €941.00 | €938.60 | 5 |
| 2026-09-24 | €936.00 | €936.00 | €936.00 | €936.00 | 0 |
| 2026-09-23 | €940.00 | €940.00 | €940.00 | €936.00 | 7 |
| 2026-09-22 | €957.00 | €957.00 | €949.40 | €931.80 | 9 |
| 2026-09-21 | €934.80 | €934.80 | €934.80 | €938.80 | 3 |
| 2026-09-18 | €911.00 | €911.00 | €911.00 | €917.80 | 16 |
| 2026-09-17 | €918.00 | €918.00 | €906.20 | €916.40 | 4 |
| 2026-09-16 | €923.60 | €923.60 | €911.40 | €910.00 | 9 |
| 2026-09-15 | €944.60 | €944.60 | €925.00 | €911.80 | 12 |
| 2026-09-14 | €918.00 | €934.60 | €918.00 | €924.00 | 22 |
| 2026-09-11 | €928.60 | €928.60 | €928.60 | €928.60 | 0 |
| 2026-09-10 | €928.60 | €928.60 | €928.60 | €928.60 | 0 |
| 2026-09-09 | €918.00 | €946.40 | €872.40 | €928.60 | 19 |
| 2026-09-08 | €961.40 | €966.20 | €950.00 | €951.40 | 16 |
| 2026-09-07 | €988.80 | €990.00 | €988.80 | €969.20 | 26 |
| 2026-09-04 | €978.20 | €978.40 | €963.80 | €963.80 | 25 |
| 2026-09-03 | €950.60 | €950.60 | €950.60 | €961.60 | 5 |
| 2026-09-02 | €977.60 | €978.60 | €968.60 | €967.80 | 33 |
| 2026-09-01 | €992.40 | €992.40 | €992.40 | €992.40 | 0 |
| 2026-08-31 | €1,005.00 | €1,014.00 | €997.00 | €992.40 | 15 |
| 2026-08-28 | €999.40 | €1,010.50 | €999.00 | €1,018.50 | 70 |
| 2026-08-27 | €1,010.50 | €1,010.50 | €1,010.50 | €1,010.50 | 0 |
| 2026-08-26 | €1,014.50 | €1,014.50 | €1,011.00 | €1,010.50 | 4 |
| 2026-08-25 | €991.80 | €1,005.00 | €985.20 | €1,005.00 | 16 |
| 2026-08-24 | €985.60 | €1,000.50 | €985.60 | €1,003.00 | 29 |
| 2026-08-21 | €990.60 | €990.60 | €984.00 | €985.80 | 3 |
| 2026-08-20 | €992.20 | €992.20 | €982.60 | €989.00 | 28 |
| 2026-08-19 | €996.60 | €997.80 | €996.40 | €1,012.00 | 15 |
| 2026-08-18 | €997.80 | €997.80 | €997.80 | €997.80 | 0 |
| 2026-08-17 | €1,014.00 | €1,014.50 | €997.80 | €997.80 | 21 |
| 2026-08-14 | €1,016.00 | €1,016.00 | €1,015.00 | €1,017.50 | 13 |
| 2026-08-13 | €1,012.00 | €1,022.50 | €999.60 | €1,014.50 | 133 |
| 2026-08-12 | €985.00 | €1,003.00 | €985.00 | €999.60 | 30 |
| 2026-08-11 | €993.00 | €993.00 | €993.00 | €990.20 | 15 |
| 2026-08-10 | €983.60 | €985.80 | €979.00 | €982.60 | 35 |
| 2026-08-07 | €982.20 | €985.00 | €941.60 | €983.40 | 106 |
| 2026-08-06 | €986.80 | €986.80 | €976.20 | €973.00 | 8 |
| 2026-08-05 | €978.80 | €978.80 | €978.80 | €974.20 | 7 |
| 2026-08-04 | €979.80 | €990.00 | €970.60 | €984.40 | 73 |
| 2026-08-03 | €955.00 | €970.60 | €954.40 | €965.60 | 36 |
| 2026-07-31 | €954.00 | €966.60 | €954.00 | €950.60 | 31 |
| 2026-07-30 | €952.60 | €952.80 | €935.40 | €944.60 | 31 |
| 2026-07-29 | €956.20 | €965.00 | €952.40 | €968.40 | 78 |
| 2026-07-28 | €926.80 | €926.80 | €926.80 | €926.80 | 0 |
| 2026-07-27 | €933.80 | €933.80 | €933.40 | €926.80 | 12 |
| 2026-07-24 | €920.00 | €920.00 | €914.00 | €924.20 | 7 |
| 2026-07-23 | €922.60 | €929.00 | €921.80 | €917.80 | 8 |
| 2026-07-22 | €908.80 | €915.00 | €905.80 | €910.00 | 26 |
| 2026-07-21 | €928.00 | €928.00 | €928.00 | €925.00 | 1 |
| 2026-07-20 | €937.00 | €947.00 | €933.00 | €936.00 | 34 |
| 2026-07-17 | €945.00 | €946.60 | €945.00 | €937.00 | 44 |
| 2026-07-16 | €959.00 | €977.80 | €955.00 | €962.00 | 74 |
| 2026-07-15 | €944.60 | €965.20 | €943.00 | €965.40 | 77 |
| 2026-07-14 | €905.40 | €905.40 | €899.40 | €899.40 | 18 |
| 2026-07-13 | €909.00 | €909.00 | €897.00 | €897.00 | 7 |
| 2026-07-10 | €885.00 | €911.40 | €885.00 | €909.20 | 68 |
| 2026-07-09 | €873.20 | €873.20 | €873.20 | €888.40 | 10 |
| 2026-07-08 | €881.00 | €881.00 | €881.00 | €881.00 | 0 |
| 2026-07-07 | €876.40 | €888.20 | €875.20 | €881.00 | 53 |
| 2026-07-06 | €864.20 | €864.20 | €864.20 | €864.20 | 0 |
| 2026-07-03 | €847.20 | €869.60 | €826.20 | €864.20 | 110 |
| 2026-07-02 | €860.20 | €860.20 | €860.20 | €867.00 | 1 |
| 2026-07-01 | €844.00 | €845.80 | €839.40 | €856.80 | 10 |
| 2026-06-30 | €840.80 | €842.60 | €835.00 | €844.40 | 40 |
| 2026-06-29 | €857.60 | €857.60 | €857.60 | €857.60 | 0 |
| 2026-06-26 | €859.00 | €886.60 | €845.80 | €857.60 | 48 |
| 2026-06-25 | €873.40 | €873.40 | €866.80 | €865.20 | 8 |
| 2026-06-24 | €894.40 | €894.40 | €882.00 | €869.60 | 4 |
| 2026-06-23 | €909.40 | €909.40 | €909.40 | €912.20 | 14 |
| 2026-06-22 | €921.80 | €931.20 | €920.40 | €924.40 | 38 |
| 2026-06-19 | €921.40 | €921.40 | €912.40 | €917.60 | 68 |
| 2026-06-18 | €923.40 | €935.00 | €923.40 | €926.20 | 17 |
| 2026-06-17 | €902.80 | €914.00 | €902.80 | €916.60 | 16 |
| 2026-06-16 | €895.00 | €895.00 | €895.00 | €902.20 | 2 |
| 2026-06-15 | €897.80 | €897.80 | €897.80 | €897.80 | 0 |
| 2026-06-12 | €889.80 | €897.80 | €875.20 | €897.80 | 48 |
| 2026-06-11 | €871.00 | €871.00 | €870.00 | €873.40 | 4 |
| 2026-06-10 | €873.60 | €901.00 | €873.60 | €869.20 | 65 |
| 2026-06-09 | €860.20 | €865.40 | €860.20 | €858.00 | 4 |
| 2026-06-08 | €871.40 | €871.40 | €861.80 | €864.60 | 13 |
| 2026-06-05 | €877.60 | €878.80 | €866.80 | €867.80 | 34 |
| 2026-06-04 | €860.00 | €860.00 | €860.00 | €860.00 | 0 |
| 2026-06-03 | €920.80 | €920.80 | €860.00 | €860.00 | 35 |
| 2026-06-02 | €883.60 | €886.60 | €871.00 | €873.20 | 20 |
| 2026-06-01 | €889.60 | €902.00 | €879.00 | €882.60 | 11 |
| 2026-05-29 | €901.80 | €903.00 | €898.20 | €919.60 | 11 |
| 2026-05-28 | €903.20 | €906.80 | €903.20 | €901.20 | 3 |
| 2026-05-27 | €921.40 | €929.40 | €921.40 | €922.20 | 26 |
| 2026-05-26 | €922.80 | €926.00 | €922.60 | €924.40 | 17 |
| 2026-05-25 | €926.00 | €926.00 | €926.00 | €935.40 | 4 |
| 2026-05-22 | €920.00 | €924.60 | €920.00 | €923.60 | 57 |
| 2026-05-21 | €900.60 | €905.60 | €900.60 | €905.80 | 21 |
| 2026-05-20 | €896.20 | €898.80 | €890.40 | €898.80 | 89 |
| 2026-05-19 | €932.20 | €934.80 | €906.00 | €906.20 | 8 |
| 2026-05-18 | €898.60 | €934.80 | €898.60 | €932.20 | 47 |
| 2026-05-15 | €946.00 | €946.00 | €933.20 | €936.00 | 17 |
| 2026-05-14 | €932.60 | €945.00 | €932.60 | €948.80 | 69 |
| 2026-05-13 | €930.00 | €933.40 | €928.20 | €928.80 | 38 |
| 2026-05-12 | €918.00 | €918.00 | €918.00 | €918.00 | 0 |
| 2026-05-11 | €914.60 | €917.60 | €912.40 | €918.00 | 10 |
| 2026-05-08 | €914.00 | €917.00 | €914.00 | €916.40 | 29 |
| 2026-05-07 | €906.80 | €906.80 | €900.60 | €909.60 | 18 |
| 2026-05-06 | €900.00 | €916.60 | €900.00 | €916.60 | 13 |
| 2026-05-05 | €905.40 | €905.40 | €902.80 | €905.40 | 16 |
| 2026-05-04 | €904.20 | €909.00 | €904.20 | €902.80 | 26 |
| 2026-04-30 | €888.60 | €905.00 | €888.60 | €910.00 | 3 |
| 2026-04-29 | €900.80 | €900.80 | €894.20 | €886.40 | 15 |
| 2026-04-28 | €895.40 | €895.40 | €895.40 | €895.40 | 0 |
| 2026-04-27 | €889.00 | €893.40 | €889.00 | €895.40 | 5 |
| 2026-04-24 | €898.60 | €898.60 | €898.60 | €900.00 | 10 |
| 2026-04-23 | €910.00 | €910.00 | €908.00 | €907.80 | 6 |
| 2026-04-22 | €892.00 | €901.00 | €892.00 | €902.20 | 11 |
| 2026-04-21 | €895.60 | €895.60 | €895.60 | €895.60 | 0 |
| 2026-04-20 | €881.20 | €894.60 | €881.20 | €895.60 | 43 |
| 2026-04-17 | €875.20 | €878.00 | €875.00 | €897.80 | 28 |
| 2026-04-16 | €893.60 | €896.00 | €870.00 | €870.00 | 23 |
| 2026-04-15 | €891.20 | €899.40 | €891.20 | €890.20 | 20 |
| 2026-04-14 | €890.00 | €909.20 | €876.80 | €907.40 | 97 |
| 2026-04-13 | €844.80 | €855.00 | €844.00 | €855.40 | 75 |
| 2026-04-10 | €857.20 | €857.20 | €848.40 | €849.00 | 3 |
| 2026-04-09 | €864.60 | €864.60 | €864.60 | €864.60 | 0 |
| 2026-04-08 | €848.80 | €865.40 | €843.20 | €864.60 | 79 |
| 2026-04-07 | €820.60 | €820.60 | €820.60 | €823.60 | 1 |
| 2026-04-02 | €815.80 | €838.40 | €815.80 | €836.00 | 102 |
| 2026-04-01 | €838.50 | €838.50 | €831.20 | €838.90 | 163 |
| 2026-03-31 | €829.00 | €829.00 | €817.40 | €821.20 | 15 |
| 2026-03-30 | €811.00 | €816.00 | €811.00 | €829.00 | 3 |
| 2026-03-27 | €832.40 | €832.60 | €831.50 | €826.30 | 32 |
| 2026-03-26 | €842.00 | €850.00 | €842.00 | €839.70 | 111 |
| 2026-03-25 | €845.10 | €849.80 | €842.00 | €842.40 | 5 |
| 2026-03-24 | €851.80 | €852.30 | €834.60 | €842.50 | 34 |
| 2026-03-23 | €818.40 | €847.20 | €818.40 | €842.40 | 64 |
| 2026-03-20 | €829.90 | €829.90 | €829.90 | €831.60 | 2 |
| 2026-03-19 | €842.30 | €842.30 | €828.40 | €826.70 | 35 |
| 2026-03-18 | €849.70 | €850.10 | €840.00 | €842.60 | 20 |
| 2026-03-17 | €815.90 | €828.60 | €815.90 | €834.20 | 9 |
| 2026-03-16 | €808.80 | €820.50 | €808.80 | €813.90 | 41 |
| 2026-03-13 | €812.20 | €820.80 | €812.20 | €812.60 | 9 |
| 2026-03-12 | €811.30 | €816.70 | €811.30 | €806.80 | 27 |
| 2026-03-11 | €840.30 | €840.30 | €819.00 | €819.00 | 44 |
| 2026-03-10 | €828.10 | €846.80 | €827.80 | €832.10 | 34 |
| 2026-03-09 | €813.00 | €820.10 | €798.70 | €814.40 | 199 |
| 2026-03-06 | €907.70 | €907.70 | €835.00 | €834.20 | 110 |
| 2026-03-05 | €949.30 | €949.30 | €890.10 | €938.70 | 49 |
| 2026-03-04 | €909.30 | €909.30 | €906.50 | €907.90 | 7 |
| 2026-03-03 | €898.20 | €906.00 | €898.00 | €904.60 | 21 |
| 2026-03-02 | €975.50 | €975.50 | €884.80 | €909.10 | 28 |
| 2026-02-27 | €924.10 | €924.10 | €884.00 | €886.90 | 31 |
| 2026-02-26 | €925.60 | €928.40 | €919.10 | €919.10 | 24 |
| 2026-02-25 | €928.10 | €951.00 | €915.90 | €921.90 | 42 |
| 2026-02-24 | €900.20 | €917.90 | €895.00 | €912.50 | 90 |
| 2026-02-23 | €915.10 | €931.30 | €896.80 | €900.20 | 77 |
| 2026-02-20 | €916.80 | €922.00 | €912.40 | €922.10 | 66 |
| 2026-02-19 | €919.00 | €919.60 | €916.40 | €905.80 | 31 |
| 2026-02-18 | €903.30 | €928.00 | €903.30 | €919.80 | 43 |
| 2026-02-17 | €915.00 | €915.00 | €901.70 | €909.50 | 6 |
| 2026-02-16 | €910.50 | €911.60 | €909.60 | €905.00 | 47 |
| 2026-02-13 | €890.70 | €896.80 | €876.40 | €895.70 | 24 |
| 2026-02-12 | €919.30 | €923.20 | €870.00 | €875.80 | 20 |
| 2026-02-11 | €913.00 | €913.00 | €912.30 | €908.30 | 7 |
| 2026-02-10 | €905.00 | €930.90 | €899.90 | €930.90 | 109 |
| 2026-02-09 | €896.10 | €899.60 | €880.40 | €900.40 | 68 |
| 2026-02-06 | €899.20 | €904.40 | €894.20 | €889.20 | 85 |
| 2026-02-05 | €907.20 | €914.40 | €902.40 | €901.20 | 38 |
| 2026-02-04 | €908.80 | €909.40 | €893.20 | €904.40 | 49 |
| 2026-02-03 | €956.00 | €957.60 | €935.00 | €922.20 | 105 |
| 2026-02-02 | €935.00 | €946.50 | €935.00 | €947.90 | 86 |
| 2026-01-30 | €939.20 | €944.20 | €931.20 | €934.10 | 21 |
| 2026-01-29 | €932.20 | €945.50 | €932.20 | €936.30 | 73 |
| 2026-01-28 | €930.50 | €930.50 | €920.20 | €925.30 | 230 |
| 2026-01-27 | €956.80 | €956.80 | €939.40 | €923.20 | 23 |
| 2026-01-26 | €952.90 | €952.90 | €947.60 | €950.40 | 12 |
| 2026-01-23 | €957.90 | €983.50 | €950.60 | €959.60 | 121 |
| 2026-01-22 | €973.10 | €975.90 | €973.00 | €974.80 | 35 |
| 2026-01-21 | €949.40 | €964.00 | €949.30 | €961.40 | 36 |
| 2026-01-20 | €974.30 | €978.20 | €970.80 | €964.70 | 23 |
| 2026-01-19 | €991.20 | €991.20 | €972.60 | €984.50 | 24 |
| 2026-01-16 | €992.10 | €1,015.00 | €992.00 | €1,015.20 | 102 |
| 2026-01-15 | €952.40 | €992.00 | €952.40 | €987.30 | 92 |
| 2026-01-14 | €936.30 | €940.30 | €936.30 | €930.20 | 30 |
| 2026-01-13 | €938.30 | €940.20 | €928.60 | €925.90 | 16 |
| 2026-01-12 | €925.40 | €927.50 | €924.90 | €931.50 | 13 |
| 2026-01-09 | €937.00 | €940.30 | €931.20 | €932.40 | 44 |
| 2026-01-08 | €923.00 | €924.60 | €916.50 | €929.70 | 32 |
| 2026-01-07 | €950.60 | €954.60 | €926.20 | €928.50 | 66 |
| 2026-01-06 | €948.50 | €957.70 | €948.50 | €955.70 | 34 |
| 2026-01-05 | €923.80 | €964.40 | €923.00 | €955.90 | 180 |
| 2026-01-02 | €920.40 | €920.40 | €920.20 | €925.80 | 60 |
| 2025-12-30 | €923.00 | €923.00 | €923.00 | €923.00 | 0 |
| 2025-12-29 | €928.30 | €928.30 | €920.00 | €923.00 | 17 |
| 2025-12-23 | €925.50 | €925.50 | €923.60 | €921.70 | 155 |
| 2025-12-22 | €908.40 | €919.50 | €902.00 | €923.00 | 12 |
| 2025-12-19 | €910.80 | €916.80 | €909.60 | €909.60 | 49 |
| 2025-12-18 | €917.50 | €918.50 | €916.10 | €911.90 | 17 |
| 2025-12-17 | €917.40 | €917.40 | €915.70 | €916.10 | 10 |
| 2025-12-16 | €920.00 | €927.40 | €909.10 | €911.30 | 34 |
| 2025-12-15 | €938.90 | €938.90 | €927.00 | €922.20 | 22 |
| 2025-12-12 | €941.30 | €946.70 | €938.80 | €931.40 | 94 |
| 2025-12-11 | €926.30 | €927.60 | €924.70 | €926.70 | 40 |
| 2025-12-10 | €924.40 | €925.60 | €912.70 | €926.00 | 95 |
| 2025-12-09 | €915.40 | €915.40 | €904.40 | €921.00 | 67 |
| 2025-12-08 | €919.30 | €919.30 | €919.30 | €919.30 | 3 |
| 2025-12-05 | €927.50 | €927.50 | €921.80 | €920.60 | 14 |
| 2025-12-04 | €910.10 | €934.60 | €910.10 | €934.60 | 25 |
| 2025-12-03 | €896.00 | €910.10 | €896.00 | €910.10 | 7 |
| 2025-12-02 | €899.50 | €899.50 | €899.50 | €899.50 | 0 |
| 2025-12-01 | €900.00 | €900.00 | €894.70 | €899.50 | 140 |
| 2025-11-28 | €895.10 | €907.50 | €895.10 | €907.60 | 27 |
| 2025-11-27 | €905.00 | €905.00 | €894.10 | €905.10 | 7 |
| 2025-11-26 | €885.60 | €885.60 | €885.60 | €885.60 | 0 |
| 2025-11-25 | €878.80 | €878.80 | €878.80 | €885.60 | 5 |
| 2025-11-24 | €884.40 | €885.90 | €876.10 | €884.70 | 15 |
| 2025-11-21 | €868.90 | €869.20 | €865.50 | €869.10 | 7 |
| 2025-11-20 | €890.80 | €890.80 | €880.20 | €879.80 | 21 |
| 2025-11-19 | €877.10 | €884.70 | €874.40 | €880.40 | 82 |
| 2025-11-18 | €871.10 | €881.80 | €871.10 | €884.00 | 70 |
| 2025-11-17 | €907.10 | €907.10 | €906.00 | €901.90 | 82 |
| 2025-11-14 | €922.00 | €922.00 | €907.10 | €915.70 | 3 |
| 2025-11-13 | €940.10 | €944.50 | €926.00 | €928.70 | 9 |
| 2025-11-12 | €935.80 | €941.80 | €935.80 | €943.10 | 15 |
| 2025-11-11 | €939.00 | €939.00 | €930.00 | €936.20 | 14 |
| 2025-11-10 | €941.40 | €941.40 | €933.00 | €930.00 | 37 |
| 2025-11-07 | €930.20 | €930.30 | €926.00 | €919.00 | 8 |
| 2025-11-06 | €928.90 | €936.20 | €920.90 | €918.10 | 111 |
| 2025-11-05 | €924.40 | €924.40 | €924.40 | €924.40 | 0 |
| 2025-11-04 | €917.00 | €927.20 | €916.90 | €924.40 | 33 |
| 2025-11-03 | €954.10 | €954.10 | €921.50 | €930.80 | 33 |
| 2025-10-31 | €943.60 | €944.90 | €935.00 | €935.70 | 20 |
| 2025-10-30 | €949.80 | €955.50 | €949.80 | €953.10 | 4 |
| 2025-10-29 | €961.60 | €961.60 | €955.90 | €957.00 | 2 |
| 2025-10-28 | €974.10 | €974.10 | €970.30 | €968.10 | 16 |
| 2025-10-27 | €976.00 | €976.00 | €976.00 | €972.70 | 1 |
| 2025-10-24 | €974.60 | €982.70 | €974.60 | €981.00 | 15 |
| 2025-10-23 | €980.60 | €980.60 | €971.20 | €968.40 | 19 |
| 2025-10-22 | €985.60 | €985.60 | €985.60 | €985.60 | 0 |
| 2025-10-21 | €993.60 | €995.90 | €986.00 | €985.60 | 9 |
| 2025-10-20 | €1,010.40 | €1,010.40 | €997.00 | €1,001.40 | 13 |
| 2025-10-17 | €989.30 | €1,004.60 | €980.00 | €1,000.80 | 75 |
| 2025-10-16 | €1,029.40 | €1,040.40 | €1,025.60 | €1,029.60 | 54 |
| 2025-10-15 | €1,022.20 | €1,042.60 | €1,022.20 | €1,033.60 | 138 |
| 2025-10-14 | €987.70 | €1,003.80 | €987.70 | €1,002.20 | 54 |
| 2025-10-13 | €985.80 | €1,000.00 | €985.80 | €1,000.00 | 7 |
| 2025-10-10 | €1,005.80 | €1,010.00 | €988.00 | €991.70 | 128 |
| 2025-10-09 | €1,009.40 | €1,009.40 | €1,008.40 | €1,006.00 | 7 |