BLQA.BE - BLACKROCK CL. A DL -,01

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2017402.35402.35402.35402.35402.355
Oct 23, 2017406.49406.49406.49406.49406.495
Oct 20, 2017403.19403.19403.19403.19403.19-
Oct 19, 2017402.92402.92400.50400.50400.5020
Oct 18, 2017403.00403.00403.00403.00403.00-
Oct 17, 2017404.28404.28404.28404.28404.28-
Oct 16, 2017401.65401.65401.65401.65401.651
Oct 13, 2017404.29408.31404.29408.31408.3120
Oct 12, 2017397.05397.05397.05397.05397.05-
Oct 11, 2017392.09394.95392.09394.95394.952
Oct 10, 2017391.72391.72391.72391.72391.72-
Oct 09, 2017393.47394.66393.47394.66394.6616
Oct 06, 20170.000.000.000.000.00-
Oct 05, 2017387.86387.86387.86387.86387.86-
Oct 04, 2017381.76381.76381.76381.76381.76-
Oct 03, 2017383.29383.29383.29383.29383.29-
Oct 02, 2017378.75378.75378.75378.75378.75-
Sep 29, 2017377.16377.16377.16377.16377.16-
Sep 28, 2017372.13372.13371.40371.40371.404
Sep 27, 2017367.60367.60367.60367.60367.60-
Sep 26, 2017367.78367.78367.78367.78367.78-
Sep 25, 2017362.94362.94362.94362.94362.94-
Sep 22, 2017360.09360.09360.09360.09360.09-
Sep 21, 2017363.38363.38363.38363.38363.38-
Sep 20, 2017358.44358.44358.44358.44358.44-
Sep 19, 2017357.07357.07357.07357.07357.07-
Sep 18, 2017358.32358.32358.32358.32358.32-
Sep 15, 2017355.53355.53355.53355.53355.53-
Sep 14, 2017356.37356.37356.37356.37356.37-
Sep 13, 2017355.98355.98355.98355.98355.98-
Sep 12, 2017352.93352.93352.93352.93352.93-
Sep 11, 2017346.49346.49346.49346.49346.49-
Sep 08, 2017341.74341.74341.74341.74341.74-
Sep 07, 2017344.00344.00343.80343.80343.807
Sep 06, 2017344.33344.33344.33344.33344.33-
Sep 05, 2017351.90351.90347.00347.00347.003
Sep 04, 2017351.77351.77351.77351.77351.77-
Sep 01, 2017351.01351.01351.01351.01351.01-
Aug 31, 2017347.00347.00347.00347.00347.00-
Aug 31, 20172.5 Dividend
Aug 30, 2017345.43345.43345.43345.43342.93-
Aug 29, 2017344.28344.28344.28344.28341.79-
Aug 28, 2017346.99346.99346.99346.99344.48-
Aug 25, 2017351.94351.94351.94351.94349.39-
Aug 24, 2017352.70352.70352.70352.70350.15-
Aug 23, 2017357.04357.04357.04357.04354.46-
Aug 22, 2017351.36351.36351.36351.36348.82-
Aug 21, 2017353.23353.23353.23353.23350.67-
Aug 18, 2017357.05357.05357.05357.05354.47-
Aug 17, 2017360.96361.93360.96361.93359.3125
Aug 16, 2017363.57363.57363.57363.57360.94-
Aug 15, 2017363.23363.23363.23363.23360.60-
Aug 14, 2017358.92358.92358.92358.92356.32-
Aug 11, 2017358.21358.21358.21358.21355.62-
Aug 10, 2017365.85365.85365.85365.85363.20-
Aug 09, 2017363.47363.47363.47363.47360.84-
Aug 08, 2017360.65360.65360.65360.65358.04-
Aug 07, 2017363.31363.31363.31363.31360.6815
Aug 04, 2017357.19357.19357.19357.19354.60-
Aug 03, 2017357.70357.70357.70357.70355.11-
Aug 02, 2017362.74362.74362.74362.74360.11-
Aug 01, 2017360.64360.64360.64360.64358.03-
Jul 31, 2017359.38359.38359.38359.38356.78-
Jul 28, 2017361.63361.63361.63361.63359.01-
Jul 27, 2017367.90367.90367.90367.90365.24-
Jul 26, 2017368.81368.81368.81368.81366.14-
Jul 25, 2017366.72366.72366.72366.72364.07-
Jul 24, 2017365.28365.28365.28365.28362.64-
Jul 21, 2017365.53365.53365.53365.53362.88-
Jul 20, 2017369.01369.01367.14367.14364.4820
Jul 19, 2017368.47368.47368.47368.47365.80-
Jul 18, 2017367.03367.03367.03367.03364.37-
Jul 17, 2017384.55384.55375.00375.00372.2910
Jul 14, 2017382.54384.34382.54384.34381.5615
Jul 13, 2017378.57381.90378.57381.90379.1410
Jul 12, 2017375.28375.28375.28375.28372.56-
Jul 11, 2017382.23383.18382.23383.18380.413
Jul 10, 2017377.76381.06377.76381.06378.3014
Jul 07, 2017371.10371.10371.10371.10368.41-
Jul 06, 2017376.19376.19376.19376.19373.47-
Jul 05, 2017376.82376.82376.82376.82374.09-
Jul 04, 2017375.48375.48375.48375.48372.76-
Jul 03, 2017368.51368.51368.51368.51365.84-
Jun 30, 2017369.23369.23369.23369.23366.56-
Jun 29, 2017373.10375.62373.10375.62372.9010
Jun 28, 2017370.06374.73370.06374.73372.0212
Jun 27, 2017377.42379.97377.42379.97377.2222
Jun 26, 2017375.28375.28375.28375.28372.56-
Jun 23, 2017377.44377.44377.44377.44374.71-
Jun 22, 2017379.00379.00379.00379.00376.2615
Jun 21, 2017379.65379.65379.65379.65376.90-
Jun 20, 2017382.09382.09381.72381.72378.9660
Jun 19, 2017374.71374.71374.71374.71372.00-
Jun 16, 2017376.82376.82376.82376.82374.09-
Jun 15, 2017373.45373.45373.45373.45370.75-
Jun 14, 2017371.97371.97371.97371.97369.28-
Jun 13, 2017374.74374.74374.74374.74372.03-
Jun 12, 2017370.84370.84370.84370.84368.16-
Jun 09, 2017369.07372.33369.07372.33369.642
Jun 08, 2017365.82365.82365.82365.82363.17-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...