BlackRock Inc (BLQA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 706.50 | 706.50 | 706.50 | 706.50 | 706.50 | - |
| 25 Apr 2024 | 710.90 | 710.90 | 710.90 | 710.90 | 710.90 | - |
| 24 Apr 2024 | 715.90 | 715.90 | 715.90 | 715.90 | 715.90 | - |
| 23 Apr 2024 | 712.20 | 712.20 | 712.20 | 712.20 | 712.20 | - |
| 22 Apr 2024 | 704.20 | 704.20 | 704.20 | 704.20 | 704.20 | - |
| 19 Apr 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - |
| 18 Apr 2024 | 706.20 | 706.20 | 706.20 | 706.20 | 706.20 | - |
| 17 Apr 2024 | 709.90 | 709.90 | 709.90 | 709.90 | 709.90 | 1 |
| 16 Apr 2024 | 713.70 | 713.70 | 713.70 | 713.70 | 713.70 | - |
| 15 Apr 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| 12 Apr 2024 | 733.40 | 733.40 | 733.40 | 733.40 | 733.40 | - |
| 11 Apr 2024 | 728.10 | 728.10 | 728.10 | 728.10 | 728.10 | - |
| 10 Apr 2024 | 739.40 | 739.40 | 739.40 | 739.40 | 739.40 | - |
| 09 Apr 2024 | 738.20 | 738.20 | 737.00 | 737.00 | 737.00 | 2 |
| 08 Apr 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| 05 Apr 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | - |
| 04 Apr 2024 | 750.80 | 750.80 | 750.80 | 750.80 | 750.80 | - |
| 03 Apr 2024 | 754.80 | 760.90 | 754.80 | 760.90 | 760.90 | 3 |
| 02 Apr 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - |
| 28 Mar 2024 | 769.40 | 769.40 | 769.40 | 769.40 | 769.40 | - |
| 27 Mar 2024 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | - |
| 26 Mar 2024 | 750.40 | 750.40 | 750.40 | 750.40 | 750.40 | - |
| 25 Mar 2024 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | - |
| 22 Mar 2024 | 775.60 | 775.60 | 775.60 | 775.60 | 775.60 | - |
| 21 Mar 2024 | 747.40 | 747.40 | 747.40 | 747.40 | 747.40 | - |
| 20 Mar 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 736.60 | - |
| 19 Mar 2024 | 734.60 | 734.60 | 734.60 | 734.60 | 734.60 | - |
| 18 Mar 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 736.60 | - |
| 15 Mar 2024 | 740.80 | 740.80 | 740.80 | 740.80 | 740.80 | - |
| 14 Mar 2024 | 753.80 | 753.80 | 753.80 | 753.80 | 753.80 | - |
| 13 Mar 2024 | 757.60 | 757.60 | 757.60 | 757.60 | 757.60 | - |
| 12 Mar 2024 | 753.40 | 762.00 | 753.40 | 762.00 | 762.00 | 66 |
| 11 Mar 2024 | 763.60 | 763.60 | 763.60 | 763.60 | 763.60 | - |
| 08 Mar 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | - |
| 07 Mar 2024 | 759.80 | 759.80 | 759.80 | 759.80 | 759.80 | - |
| 06 Mar 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | - |
| 06 Mar 2024 | 5.1 Dividend | |||||
| 05 Mar 2024 | 765.80 | 771.80 | 765.80 | 771.80 | 766.70 | 13 |
| 04 Mar 2024 | 748.60 | 748.60 | 748.60 | 748.60 | 743.65 | - |
| 01 Mar 2024 | 750.60 | 750.60 | 750.60 | 750.60 | 745.64 | - |
| 29 Feb 2024 | 747.60 | 747.60 | 747.60 | 747.60 | 742.66 | - |
| 28 Feb 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 732.53 | - |
| 27 Feb 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 736.10 | - |
| 26 Feb 2024 | 750.40 | 750.40 | 750.40 | 750.40 | 745.44 | - |
| 23 Feb 2024 | 750.60 | 750.60 | 750.60 | 750.60 | 745.64 | - |
| 22 Feb 2024 | 743.20 | 743.20 | 743.20 | 743.20 | 738.29 | - |
| 21 Feb 2024 | 736.40 | 736.40 | 736.40 | 736.40 | 731.53 | - |
| 20 Feb 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 729.35 | - |
| 19 Feb 2024 | 735.60 | 735.60 | 735.60 | 735.60 | 730.74 | - |
| 16 Feb 2024 | 739.20 | 739.20 | 739.20 | 739.20 | 734.32 | - |
| 15 Feb 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 724.98 | - |
| 14 Feb 2024 | 725.20 | 725.20 | 725.20 | 725.20 | 720.41 | - |
| 13 Feb 2024 | 742.40 | 742.40 | 742.40 | 742.40 | 737.49 | - |
| 12 Feb 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 734.12 | 3 |
| 09 Feb 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 729.35 | - |
| 08 Feb 2024 | 735.80 | 735.80 | 735.80 | 735.80 | 730.94 | - |
| 07 Feb 2024 | 730.80 | 730.80 | 730.80 | 730.80 | 725.97 | - |
| 06 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 720.21 | - |
| 05 Feb 2024 | 726.60 | 726.60 | 726.60 | 726.60 | 721.80 | - |
| 02 Feb 2024 | 720.60 | 720.60 | 720.60 | 720.60 | 715.84 | - |
| 01 Feb 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 711.27 | - |
| 31 Jan 2024 | 721.40 | 721.40 | 721.40 | 721.40 | 716.63 | - |
| 30 Jan 2024 | 726.40 | 726.40 | 726.40 | 726.40 | 721.60 | - |
| 29 Jan 2024 | 723.20 | 723.20 | 723.20 | 723.20 | 718.42 | - |
| 26 Jan 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 722.20 | - |
| 25 Jan 2024 | 722.40 | 722.40 | 722.40 | 722.40 | 717.63 | - |
| 24 Jan 2024 | 728.60 | 728.60 | 728.60 | 728.60 | 723.79 | - |
| 23 Jan 2024 | 726.20 | 726.20 | 726.20 | 726.20 | 721.40 | - |
| 22 Jan 2024 | 737.60 | 737.60 | 737.60 | 737.60 | 732.73 | - |
| 19 Jan 2024 | 729.20 | 729.20 | 729.20 | 729.20 | 724.38 | - |
| 18 Jan 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 716.04 | - |
| 17 Jan 2024 | 723.40 | 723.40 | 723.40 | 723.40 | 718.62 | - |
| 16 Jan 2024 | 729.40 | 729.40 | 729.40 | 729.40 | 724.58 | - |
| 15 Jan 2024 | 720.20 | 720.20 | 720.20 | 720.20 | 715.44 | - |
| 12 Jan 2024 | 720.20 | 720.20 | 720.20 | 720.20 | 715.44 | - |
| 11 Jan 2024 | 721.40 | 721.40 | 721.40 | 721.40 | 716.63 | - |
| 10 Jan 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 720.21 | - |
| 09 Jan 2024 | 725.80 | 725.80 | 725.80 | 725.80 | 721.00 | - |
| 08 Jan 2024 | 712.40 | 712.40 | 712.40 | 712.40 | 707.69 | - |
| 05 Jan 2024 | 717.20 | 717.20 | 717.20 | 717.20 | 712.46 | - |
| 04 Jan 2024 | 715.80 | 715.80 | 715.80 | 715.80 | 711.07 | - |
| 03 Jan 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 723.39 | - |
| 02 Jan 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 731.14 | - |
| 29 Dec 2023 | 734.80 | 734.80 | 734.80 | 734.80 | 729.94 | - |
| 28 Dec 2023 | 730.40 | 730.40 | 730.40 | 730.40 | 725.57 | - |
| 27 Dec 2023 | 729.40 | 729.40 | 729.40 | 729.40 | 724.58 | - |
| 22 Dec 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 718.22 | - |
| 21 Dec 2023 | 720.80 | 720.80 | 720.60 | 720.60 | 715.84 | 3 |
| 20 Dec 2023 | 730.20 | 730.20 | 730.20 | 730.20 | 725.37 | - |
| 19 Dec 2023 | 725.40 | 725.40 | 725.40 | 725.40 | 720.61 | - |
| 18 Dec 2023 | 738.00 | 738.00 | 738.00 | 738.00 | 733.12 | - |
| 15 Dec 2023 | 727.00 | 727.00 | 727.00 | 727.00 | 722.20 | - |
| 14 Dec 2023 | 709.80 | 709.80 | 709.80 | 709.80 | 705.11 | - |
| 13 Dec 2023 | 702.00 | 702.00 | 702.00 | 702.00 | 697.36 | - |
| 12 Dec 2023 | 697.40 | 697.40 | 697.40 | 697.40 | 692.79 | - |
| 11 Dec 2023 | 689.40 | 689.40 | 689.40 | 689.40 | 684.84 | - |
| 08 Dec 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 685.44 | - |
| 07 Dec 2023 | 688.40 | 688.40 | 688.40 | 688.40 | 683.85 | - |
| 06 Dec 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 695.37 | - |
| 06 Dec 2023 | 5 Dividend | |||||
| *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.