UK markets open in 1 hour 20 minutes
NIKKEI 225
37,622.55 -837.53 (-2.18%) HANG SENG
17,249.40 +48.13 (+0.28%) CRUDE OIL
82.98 +0.17 (+0.21%) GOLD FUTURES
2,328.70 -9.70 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,508.35 -2,004.04 (-3.74%)
BlackRock, Inc. (BLQA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 716.00 | 719.10 | 711.60 | 713.90 | 713.90 | 25 |
| 23 Apr 2024 | 714.60 | 719.60 | 714.60 | 716.00 | 716.00 | 76 |
| 22 Apr 2024 | 706.70 | 707.90 | 706.70 | 706.70 | 706.70 | 15 |
| 19 Apr 2024 | 692.10 | 703.80 | 692.10 | 702.80 | 702.80 | 87 |
| 18 Apr 2024 | 706.70 | 711.90 | 703.60 | 703.60 | 703.60 | 96 |
| 17 Apr 2024 | 705.40 | 705.40 | 703.50 | 703.50 | 703.50 | 45 |
| 16 Apr 2024 | 713.80 | 719.40 | 713.80 | 716.10 | 716.10 | 36 |
| 15 Apr 2024 | 714.70 | 726.00 | 714.70 | 717.40 | 717.40 | 76 |
| 12 Apr 2024 | 735.20 | 757.60 | 722.00 | 722.00 | 722.00 | 79 |
| 11 Apr 2024 | 728.30 | 733.00 | 724.90 | 728.50 | 728.50 | 128 |
| 10 Apr 2024 | 739.60 | 739.60 | 729.80 | 729.80 | 729.80 | 46 |
| 09 Apr 2024 | 738.20 | 738.20 | 737.90 | 737.90 | 737.90 | 1 |
| 08 Apr 2024 | 734.10 | 738.30 | 734.10 | 737.80 | 737.80 | 12 |
| 05 Apr 2024 | 735.40 | 737.60 | 730.20 | 737.60 | 737.60 | 4 |
| 04 Apr 2024 | 755.60 | 755.60 | 733.70 | 733.70 | 733.70 | 60 |
| 03 Apr 2024 | 755.50 | 758.90 | 755.50 | 756.70 | 756.70 | 4 |
| 02 Apr 2024 | 774.60 | 774.60 | 751.70 | 756.10 | 756.10 | 185 |
| 28 Mar 2024 | 770.20 | 777.00 | 770.20 | 772.20 | 772.20 | 17 |
| 27 Mar 2024 | 759.60 | 761.80 | 755.80 | 759.80 | 759.80 | 49 |
| 26 Mar 2024 | 749.00 | 759.20 | 749.00 | 759.20 | 759.20 | 105 |
| 25 Mar 2024 | 762.80 | 762.80 | 756.60 | 756.60 | 756.60 | 33 |
| 22 Mar 2024 | 775.20 | 779.20 | 763.20 | 763.20 | 763.20 | 22 |
| 21 Mar 2024 | 748.20 | 774.40 | 748.20 | 773.60 | 773.60 | 86 |
| 20 Mar 2024 | 737.60 | 737.60 | 735.80 | 735.80 | 735.80 | 10 |
| 19 Mar 2024 | 735.20 | 737.80 | 732.60 | 737.80 | 737.80 | 40 |
| 18 Mar 2024 | 737.40 | 742.80 | 735.60 | 735.60 | 735.60 | 40 |
| 15 Mar 2024 | 741.80 | 746.00 | 737.00 | 737.00 | 737.00 | 6 |
| 14 Mar 2024 | 757.00 | 760.20 | 744.60 | 745.00 | 745.00 | 27 |
| 13 Mar 2024 | 758.60 | 762.20 | 753.80 | 755.20 | 755.20 | 27 |
| 12 Mar 2024 | 756.80 | 765.20 | 752.20 | 756.20 | 756.20 | 66 |
| 11 Mar 2024 | 761.80 | 763.60 | 758.60 | 758.60 | 758.60 | 88 |
| 08 Mar 2024 | 758.00 | 762.80 | 758.00 | 762.80 | 762.80 | 5 |
| 07 Mar 2024 | 759.80 | 767.60 | 759.60 | 762.20 | 762.20 | 8 |
| 06 Mar 2024 | 755.80 | 756.20 | 755.60 | 755.60 | 755.60 | 5 |
| 06 Mar 2024 | 5.1 Dividend | |||||
| 05 Mar 2024 | 765.80 | 770.20 | 763.60 | 763.80 | 758.70 | 169 |
| 04 Mar 2024 | 748.80 | 770.00 | 748.80 | 770.00 | 764.86 | 61 |
| 01 Mar 2024 | 749.20 | 754.80 | 747.00 | 747.00 | 742.01 | 72 |
| 29 Feb 2024 | 747.40 | 753.40 | 745.00 | 749.00 | 744.00 | 93 |
| 28 Feb 2024 | 737.40 | 746.40 | 734.80 | 746.40 | 741.42 | 50 |
| 27 Feb 2024 | 741.00 | 745.60 | 737.40 | 737.40 | 732.48 | 138 |
| 26 Feb 2024 | 756.00 | 756.00 | 742.80 | 742.80 | 737.84 | 575 |
| 23 Feb 2024 | 750.20 | 761.00 | 750.20 | 752.00 | 746.98 | 79 |
| 22 Feb 2024 | 742.60 | 751.00 | 742.60 | 749.60 | 744.59 | 59 |
| 21 Feb 2024 | 736.40 | 741.40 | 736.40 | 741.40 | 736.45 | 17 |
| 20 Feb 2024 | 733.60 | 733.60 | 731.60 | 731.60 | 726.71 | 17 |
| 19 Feb 2024 | 735.20 | 739.60 | 735.00 | 737.20 | 732.28 | 76 |
| 16 Feb 2024 | 739.20 | 744.60 | 739.00 | 741.80 | 736.85 | 38 |
| 15 Feb 2024 | 729.40 | 742.60 | 729.40 | 741.20 | 736.25 | 66 |
| 14 Feb 2024 | 727.20 | 734.00 | 725.60 | 732.00 | 727.11 | 56 |
| 13 Feb 2024 | 745.40 | 745.40 | 728.00 | 728.00 | 723.14 | 37 |
| 12 Feb 2024 | 736.00 | 747.00 | 735.20 | 747.00 | 742.01 | 104 |
| 09 Feb 2024 | 734.40 | 740.00 | 734.40 | 740.00 | 735.06 | 157 |
| 08 Feb 2024 | 736.00 | 736.00 | 734.00 | 734.00 | 729.10 | 53 |
| 07 Feb 2024 | 730.40 | 740.00 | 730.20 | 740.00 | 735.06 | 93 |
| 06 Feb 2024 | 725.20 | 731.80 | 725.20 | 726.60 | 721.75 | 151 |
| 05 Feb 2024 | 730.00 | 733.00 | 726.40 | 732.20 | 727.31 | 28 |
| 02 Feb 2024 | 719.60 | 731.00 | 719.60 | 731.00 | 726.12 | 18 |
| 01 Feb 2024 | 717.80 | 722.20 | 716.80 | 716.80 | 712.01 | 37 |
| 31 Jan 2024 | 724.00 | 725.60 | 718.20 | 721.60 | 716.78 | 115 |
| 30 Jan 2024 | 726.20 | 729.60 | 719.40 | 719.40 | 714.60 | 63 |
| 29 Jan 2024 | 722.80 | 731.00 | 722.00 | 725.20 | 720.36 | 122 |
| 26 Jan 2024 | 733.80 | 733.80 | 724.80 | 724.80 | 719.96 | 120 |
| 25 Jan 2024 | 722.40 | 733.00 | 721.60 | 733.00 | 728.11 | 12 |
| 24 Jan 2024 | 728.60 | 731.80 | 728.00 | 728.00 | 723.14 | 176 |
| 23 Jan 2024 | 730.20 | 732.60 | 725.20 | 731.80 | 726.91 | 55 |
| 22 Jan 2024 | 741.80 | 741.80 | 729.60 | 735.00 | 730.09 | 38 |
| 19 Jan 2024 | 729.20 | 740.00 | 729.20 | 740.00 | 735.06 | 38 |
| 18 Jan 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 715.99 | - |
| 17 Jan 2024 | 723.40 | 725.00 | 715.00 | 722.00 | 717.18 | 31 |
| 16 Jan 2024 | 729.20 | 741.00 | 729.00 | 730.20 | 725.32 | 172 |
| 15 Jan 2024 | 735.00 | 735.00 | 730.00 | 730.00 | 725.13 | 53 |
| 12 Jan 2024 | 723.00 | 727.20 | 720.20 | 727.20 | 722.34 | 33 |
| 11 Jan 2024 | 724.20 | 726.80 | 719.60 | 719.60 | 714.80 | 30 |
| 10 Jan 2024 | 727.00 | 732.60 | 722.40 | 722.60 | 717.78 | 33 |
| 09 Jan 2024 | 725.80 | 729.00 | 720.80 | 723.40 | 718.57 | 13 |
| 08 Jan 2024 | 711.00 | 720.00 | 711.00 | 720.00 | 715.19 | 61 |
| 05 Jan 2024 | 717.80 | 720.20 | 716.80 | 716.80 | 712.01 | 37 |
| 04 Jan 2024 | 715.80 | 723.00 | 713.60 | 718.00 | 713.21 | 13 |
| 03 Jan 2024 | 728.20 | 730.00 | 728.20 | 730.00 | 725.13 | 4 |
| 02 Jan 2024 | 734.20 | 740.00 | 727.80 | 729.60 | 724.73 | 49 |
| 29 Dec 2023 | 735.00 | 739.20 | 730.20 | 730.20 | 725.32 | 10 |
| 28 Dec 2023 | 730.20 | 736.80 | 729.40 | 736.80 | 731.88 | 152 |
| 27 Dec 2023 | 730.00 | 730.00 | 727.60 | 730.00 | 725.13 | 60 |
| 22 Dec 2023 | 723.00 | 731.20 | 722.60 | 730.80 | 725.92 | 17 |
| 21 Dec 2023 | 720.20 | 723.80 | 720.20 | 723.80 | 718.97 | 69 |
| 20 Dec 2023 | 730.20 | 732.40 | 720.00 | 731.00 | 726.12 | 184 |
| 19 Dec 2023 | 725.40 | 733.60 | 725.40 | 733.60 | 728.70 | 55 |
| 18 Dec 2023 | 740.20 | 741.20 | 731.60 | 732.00 | 727.11 | 70 |
| 15 Dec 2023 | 728.60 | 734.00 | 723.80 | 724.40 | 719.56 | 195 |
| 14 Dec 2023 | 709.80 | 731.40 | 706.60 | 727.60 | 722.74 | 101 |
| 13 Dec 2023 | 702.00 | 705.00 | 701.40 | 703.20 | 698.50 | 41 |
| 12 Dec 2023 | 695.20 | 703.80 | 685.00 | 699.80 | 695.13 | 219 |
| 11 Dec 2023 | 690.40 | 702.00 | 687.00 | 702.00 | 697.31 | 203 |
| 08 Dec 2023 | 690.00 | 695.40 | 689.40 | 692.00 | 687.38 | 90 |
| 07 Dec 2023 | 688.60 | 689.20 | 688.60 | 689.00 | 684.40 | 18 |
| 06 Dec 2023 | 699.20 | 699.20 | 691.60 | 691.60 | 686.98 | 252 |
| 06 Dec 2023 | 5 Dividend | |||||
| 05 Dec 2023 | 695.60 | 700.80 | 691.80 | 698.00 | 688.37 | 132 |
| 04 Dec 2023 | 696.60 | 697.20 | 691.20 | 696.00 | 686.40 | 468 |
| *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.