Advertisement
Advertisement
U.S. markets open in 3 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BlackRock Equity (296.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.3250+0.0179 (+5.83%)
As of 10:45AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.29780.32500.29780.32500.325019,816
Dec 08, 20220.32820.33170.30710.30710.3071-
Dec 07, 20220.32390.34940.31530.31530.3153-
Dec 06, 20220.33210.33210.32540.32810.3281-
Dec 05, 20220.33050.33570.33050.33530.3353-
Dec 02, 20220.33890.33930.32000.33570.3357-
Dec 01, 20220.35190.35560.34070.34070.3407-
Nov 30, 20220.34740.34910.34310.34910.3491-
Nov 29, 20220.34190.34950.34130.34620.3462-
Nov 28, 20220.34380.34720.34030.34160.3416-
Nov 25, 20220.34170.34790.33380.34790.3479-
Nov 24, 20220.34100.34240.34100.34200.3420-
Nov 23, 20220.35060.35630.30530.30530.3053-
Nov 22, 20220.35890.35890.32140.33400.3340-
Nov 21, 20220.37610.37700.35690.36860.3686-
Nov 18, 20220.36660.38030.36660.38030.3803-
Nov 17, 20220.41120.42000.37570.39760.3976-
Nov 16, 20220.38960.40830.38500.40830.4083-
Nov 15, 20220.36420.39200.36230.39200.3920-
Nov 14, 20220.33690.36910.33690.36910.3691-
Nov 11, 20220.33110.35150.33050.35150.3515-
Nov 10, 20220.33180.35340.33180.34200.3420-
Nov 09, 20220.35510.35510.31360.32340.3234-
Nov 08, 20220.35450.36970.33060.35810.3581-
Nov 07, 20220.36760.37020.33000.34720.3472-
Nov 04, 20220.36990.37730.36420.36420.3642-
Nov 03, 20220.37000.38600.33410.36050.3605-
Nov 02, 20220.35950.39710.35950.37480.3748-
Nov 01, 20220.35500.36670.35500.36670.3667-
Oct 31, 20220.37000.37550.35680.35870.3587-
Oct 28, 20220.41540.41540.40490.40490.4049-
Oct 27, 20220.42210.42350.41070.41070.4107-
Oct 26, 20220.43670.43670.42090.42740.4274-
Oct 25, 20220.43170.43250.42950.43000.4300-
Oct 24, 20220.44780.44880.43570.43570.4357-
Oct 21, 20220.45890.46070.44840.44840.4484-
Oct 20, 20220.45080.45490.45060.45210.4521-
Oct 19, 20220.47400.47700.47080.47080.4708-
Oct 18, 20220.45320.48750.44600.44670.4467-
Oct 17, 20220.45400.48200.44180.44180.4418-
Oct 14, 20220.46870.49750.43450.44910.4491-
Oct 13, 20220.46240.46240.44220.45900.4590-
Oct 12, 20220.42120.44190.42120.44190.4419-
Oct 11, 20220.41870.42010.40330.42010.4201-
Oct 10, 20220.42050.42240.40920.41210.4121-
Oct 07, 20220.41630.42640.40020.42640.4264-
Oct 06, 20220.41500.43100.40520.40520.4052-
Oct 05, 20220.40580.43480.38960.43480.4348-
Oct 04, 20220.42250.42250.39740.39740.3974-
Oct 03, 20220.42070.43020.39780.39780.3978-
Sep 30, 20220.43870.45000.42070.42070.4207-
Sep 29, 20220.55500.55500.44730.48050.4805-
Sep 28, 20220.62940.63040.59260.59640.5964-
Sep 27, 20220.49350.60840.49350.58500.5850-
Sep 26, 20220.48290.48320.45470.45850.4585-
Sep 23, 20220.48820.49150.46550.48430.4843-
Sep 22, 20220.55280.55280.48550.49310.4931-
Sep 21, 20220.58320.58520.53800.55980.5598-
Sep 20, 20220.60160.60160.58880.59060.5906-
Sep 19, 20220.59500.61140.59360.61140.6114-
Sep 16, 20220.61080.64000.59240.60000.600019,816
Sep 15, 20220.60700.61000.58780.60000.60001,900
Sep 14, 20220.62340.62340.58800.58800.5880-
Sep 13, 20220.60120.60120.58480.59720.5972-
Sep 12, 20220.58680.60200.58100.60020.6002-
Sep 09, 20220.56340.56340.56060.56260.5626-
Sep 08, 20220.49440.54360.48550.54360.5436-
Sep 07, 20220.51460.51460.49180.49930.49931,000
Sep 06, 20220.52260.52360.47070.49120.4912-
Sep 05, 20220.52540.52540.52340.52380.5238-
Sep 02, 20220.50100.50100.48940.50080.5008-
Sep 01, 20220.52320.52480.49980.49980.4998-
Aug 31, 20220.52440.56300.50440.50440.5044-
Aug 30, 20220.52600.52660.51740.51740.5174-
Aug 29, 20220.64140.64220.56720.56720.5672-
Aug 26, 20220.65660.65680.60900.62480.6248-
Aug 25, 20220.70300.70400.65960.65960.6596-
Aug 24, 20220.67080.68920.63000.68920.6892-
Aug 23, 20220.67040.68140.66340.68140.6814-
Aug 22, 20220.76180.83000.68400.68400.6840-
Aug 19, 20220.79540.83000.76000.78520.7852-
Aug 18, 20220.78760.82120.78680.80440.8044-
Aug 17, 20220.78200.78340.72440.74320.7432-
Aug 16, 20220.74500.78100.70500.78100.7810-
Aug 15, 20220.80500.80500.78280.78280.7828-
Aug 12, 20220.85440.85440.77920.77920.7792-
Aug 11, 20220.72000.78760.72000.78760.7876-
Aug 10, 20220.80660.83000.75040.76640.7664-
Aug 09, 20220.81500.82000.75880.81440.8144-
Aug 08, 20221.11001.11000.86200.86200.8620-
Aug 05, 20221.18001.18001.12101.12101.1210-
Aug 04, 20221.00651.21800.95001.10701.1070-
Aug 03, 20220.78760.91300.78760.91300.9130-
Aug 02, 20220.82800.82800.70500.78760.7876-
Aug 01, 20220.76620.78860.74260.78700.7870-
Jul 29, 20220.74600.78000.74380.78000.7800-
Jul 28, 20220.69000.72360.65000.72360.7236-
Jul 27, 20220.73280.73280.69560.72000.7200-
Jul 26, 20220.67000.77400.59640.77400.7740-
Jul 25, 20220.72000.73260.66840.67260.67261,001
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement