BlackRock

BLK
🏛️ germany →
1,001.60
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 668.70 669.80 668.60 668.60 0.0M
2022-12-29 658.40 673.70 658.40 673.70 0.0M
2022-12-28 660.00 664.50 660.00 663.90 0.0M
2022-12-27 660.40 669.70 660.40 662.90 0.0M
2022-12-23 661.30 664.00 661.30 662.60 0.0M
2022-12-22 668.60 672.60 656.10 662.90 0.0M
2022-12-21 653.20 674.20 652.90 674.20 0.0M
2022-12-20 646.30 653.90 646.30 653.90 0.0M
2022-12-19 660.00 664.20 648.80 651.60 0.0M
2022-12-16 653.30 654.50 647.00 649.00 0.0M
2022-12-15 667.00 668.50 656.10 656.10 0.0M
2022-12-14 679.80 684.20 674.80 679.90 0.0M
2022-12-13 675.00 691.40 670.10 686.10 0.0M
2022-12-12 676.70 676.70 664.50 668.60 0.0M
2022-12-09 664.40 675.70 664.40 675.70 0.0M
2022-12-08 673.00 675.50 673.00 675.50 0.0M
2022-12-07 677.60 683.60 672.00 683.30 0.0M
2022-12-06 678.80 679.10 673.20 677.70 0.0M
2022-12-05 671.90 677.30 667.90 675.00 0.0M
2022-12-02 683.00 687.70 668.50 674.60 0.0M
2022-12-01 688.00 690.10 680.20 685.40 0.0M
2022-11-30 694.20 694.20 672.80 686.90 0.0M
2022-11-29 697.10 698.40 688.60 688.60 0.0M
2022-11-28 708.50 708.50 697.90 699.80 0.0M
2022-11-25 708.40 714.20 708.40 708.60 0.0M
2022-11-24 704.30 710.10 704.30 707.00 0.0M
2022-11-23 707.60 713.00 705.80 710.70 0.0M
2022-11-22 703.30 712.00 703.30 712.00 0.0M
2022-11-21 697.70 706.00 691.30 706.00 0.0M
2022-11-18 691.20 703.90 691.20 703.90 0.0M
2022-11-17 700.30 700.30 688.30 692.20 0.0M
2022-11-16 711.20 715.70 694.90 700.70 0.0M
2022-11-15 718.60 725.00 714.90 719.70 0.0M
2022-11-14 745.90 745.90 715.20 715.20 0.0M
2022-11-11 747.80 753.50 733.20 753.50 0.0M
2022-11-10 667.10 742.00 667.10 742.00 0.0M
2022-11-09 678.20 683.00 669.90 669.90 0.0M
2022-11-08 679.10 681.00 674.50 677.90 0.0M
2022-11-07 657.70 668.00 654.40 668.00 0.0M
2022-11-04 646.30 661.70 646.30 655.20 0.0M
2022-11-03 648.20 652.00 642.80 647.40 0.0M
2022-11-02 658.30 664.40 657.30 664.40 0.0M
2022-11-01 653.00 661.30 652.10 661.30 0.0M
2022-10-31 669.90 669.90 656.00 656.10 0.0M
2022-10-28 648.10 656.50 644.50 655.40 0.0M
2022-10-27 634.90 645.00 634.10 645.00 0.0M
2022-10-26 631.60 635.90 629.50 632.50 0.0M
2022-10-25 622.00 627.30 616.80 627.30 0.0M
2022-10-24 604.60 621.70 604.60 621.70 0.0M
2022-10-21 582.80 582.80 580.00 580.00 0.0M
2022-10-20 589.70 598.50 585.60 585.60 0.0M
2022-10-19 591.10 600.00 588.50 591.70 0.0M
2022-10-18 587.60 600.00 587.00 590.50 0.0M
2022-10-17 572.00 579.70 570.00 579.70 0.0M
2022-10-14 583.80 593.20 566.00 567.50 0.0M
2022-10-13 547.00 551.50 525.00 537.80 0.0M
2022-10-12 550.80 552.70 548.20 550.00 0.0M
2022-10-11 555.20 555.60 547.90 549.70 0.0M
2022-10-10 567.00 570.60 564.10 567.10 0.0M
2022-10-07 581.20 582.20 564.60 567.00 0.0M
2022-10-06 589.20 590.40 584.00 589.10 0.0M
2022-10-05 592.30 593.60 587.30 590.60 0.0M
2022-10-04 591.20 593.30 588.00 589.90 0.0M
2022-10-03 559.70 580.70 559.70 580.70 0.0M
2022-09-30 573.00 583.90 565.30 565.30 0.0M
2022-09-29 599.80 601.20 580.00 580.00 0.0M
2022-09-28 602.40 604.70 595.90 600.00 0.0M
2022-09-27 607.60 619.50 603.00 603.00 0.0M
2022-09-26 608.30 612.70 607.90 609.70 0.0M
2022-09-23 609.70 613.40 600.70 608.80 0.0M
2022-09-22 616.90 616.90 606.30 606.30 0.0M
2022-09-21 624.70 635.90 624.70 626.10 0.0M
2022-09-20 632.80 635.20 623.60 626.60 0.0M
2022-09-19 628.40 634.10 620.80 633.70 0.0M
2022-09-16 628.90 628.90 617.00 622.90 0.0M
2022-09-15 644.80 645.10 631.70 631.70 0.0M
2022-09-14 650.00 652.70 644.80 644.80 0.0M
2022-09-13 687.50 693.10 651.20 653.20 0.0M
2022-09-12 690.90 693.00 686.90 686.90 0.0M
2022-09-09 687.90 695.80 687.90 695.80 0.0M
2022-09-08 674.20 687.20 664.20 686.30 0.0M
2022-09-07 666.40 675.30 666.20 671.70 0.0M
2022-09-06 659.70 668.90 659.70 668.90 0.0M
2022-09-05 664.40 665.00 661.80 664.50 0.0M
2022-09-02 664.70 678.70 663.80 664.80 0.0M
2022-09-01 662.10 662.10 656.00 657.60 0.0M
2022-08-31 675.40 678.30 673.10 678.30 0.0M
2022-08-30 676.00 685.80 671.10 671.10 0.0M
2022-08-29 677.00 677.40 672.00 677.40 0.0M
2022-08-26 711.00 714.00 686.40 686.40 0.0M
2022-08-25 701.00 712.20 701.00 709.30 0.0M
2022-08-24 700.00 701.90 700.00 701.90 0.0M
2022-08-23 702.00 702.00 697.90 698.60 0.0M
2022-08-22 716.00 716.00 695.00 698.90 0.0M
2022-08-19 736.00 736.20 717.00 717.00 0.0M
2022-08-18 729.90 739.30 726.90 739.30 0.0M
2022-08-17 740.60 743.00 724.40 725.40 0.0M
2022-08-16 739.70 749.30 739.30 747.30 0.0M
2022-08-15 738.60 745.40 729.80 744.00 0.0M
2022-08-12 706.10 720.10 706.10 720.00 0.0M
2022-08-11 705.30 710.50 702.00 705.50 0.0M
2022-08-10 680.50 698.00 680.50 698.00 0.0M
2022-08-09 687.60 687.60 674.10 674.10 0.0M
2022-08-08 685.30 688.60 684.50 684.50 0.0M
2022-08-05 683.00 683.60 683.00 683.60 0.0M
2022-08-04 678.70 686.40 674.70 679.30 0.0M
2022-08-03 657.30 672.90 655.60 672.90 0.0M
2022-08-02 652.70 655.10 650.80 655.00 0.0M
2022-08-01 653.00 653.50 648.00 653.50 0.0M
2022-07-29 647.20 662.10 647.20 655.80 0.0M
2022-07-28 627.20 636.60 627.20 636.00 0.0M
2022-07-27 618.60 627.70 618.60 627.70 0.0M
2022-07-26 622.30 625.40 615.20 615.20 0.0M
2022-07-25 621.90 621.90 616.80 616.80 0.0M
2022-07-22 625.70 632.50 615.60 619.10 0.0M
2022-07-21 621.50 628.90 619.50 628.90 0.0M
2022-07-20 615.40 622.60 615.30 622.60 0.0M
2022-07-19 588.50 612.60 584.50 612.60 0.0M
2022-07-18 596.00 600.70 594.70 594.70 0.0M
2022-07-15 587.70 591.30 579.00 591.30 0.0M
2022-07-14 593.50 595.00 583.20 584.50 0.0M
2022-07-13 601.20 606.70 591.80 591.80 0.0M
2022-07-12 601.40 606.00 600.80 606.00 0.0M
2022-07-11 612.70 612.70 605.90 605.90 0.0M
2022-07-08 612.00 614.70 611.70 614.30 0.0M
2022-07-07 602.20 611.50 602.20 611.50 0.0M
2022-07-06 602.80 609.70 600.00 602.10 0.0M
2022-07-05 592.50 595.00 586.30 590.00 0.0M
2022-07-04 589.80 594.40 589.80 594.40 0.0M
2022-07-01 578.00 590.40 574.80 585.50 0.0M
2022-06-30 587.80 587.80 579.70 583.10 0.0M
2022-06-29 598.40 598.40 589.00 593.80 0.0M
2022-06-28 602.10 609.00 602.10 603.00 0.0M
2022-06-27 614.90 618.80 601.70 601.70 0.0M
2022-06-24 593.20 611.80 593.20 611.80 0.0M
2022-06-23 575.90 595.90 575.90 585.30 0.0M
2022-06-22 581.00 581.00 569.50 571.20 0.0M
2022-06-21 565.00 576.80 565.00 576.80 0.0M
2022-06-20 551.60 558.10 551.60 558.10 0.0M
2022-06-17 557.00 565.40 557.00 562.50 0.0M
2022-06-16 573.20 573.20 548.70 548.70 0.0M
2022-06-15 563.80 568.00 563.80 568.00 0.0M
2022-06-14 579.00 579.00 570.10 570.10 0.0M
2022-06-13 583.80 585.00 570.00 570.00 0.0M
2022-06-10 618.60 621.40 590.00 590.00 0.0M
2022-06-09 616.20 625.40 616.20 624.00 0.0M
2022-06-08 638.10 638.10 625.20 625.20 0.0M
2022-06-07 630.30 630.90 629.60 629.90 0.0M
2022-06-06 625.90 641.10 625.90 632.00 0.0M
2022-06-03 635.90 636.60 623.20 627.20 0.0M
2022-06-02 618.00 639.50 618.00 636.00 0.0M
2022-06-01 622.90 628.70 621.80 621.80 0.0M
2022-05-31 620.50 624.20 611.90 622.90 0.0M
2022-05-30 624.00 624.90 620.40 624.90 0.0M
2022-05-27 607.60 619.70 604.80 619.70 0.0M
2022-05-26 585.50 596.10 585.50 596.10 0.0M
2022-05-25 577.20 589.60 577.20 589.60 0.0M
2022-05-24 570.00 578.70 558.80 578.70 0.0M
2022-05-23 565.80 575.40 565.30 574.30 0.0M
2022-05-20 561.20 566.40 561.20 563.30 0.0M
2022-05-19 565.00 565.00 554.00 555.00 0.0M
2022-05-18 579.40 582.20 562.70 562.70 0.0M
2022-05-17 574.00 580.50 574.00 580.50 0.0M
2022-05-16 589.30 592.20 561.60 576.20 0.0M
2022-05-13 578.40 595.50 578.20 591.10 0.0M
2022-05-12 570.90 577.20 565.00 577.10 0.0M
2022-05-11 578.40 584.60 576.40 576.70 0.0M
2022-05-10 574.20 580.50 567.80 570.80 0.0M
2022-05-09 596.40 596.40 576.60 576.60 0.0M
2022-05-06 601.30 604.40 585.50 596.70 0.0M
2022-05-05 625.90 628.90 604.20 605.00 0.0M
2022-05-04 602.60 626.20 599.90 626.20 0.0M
2022-05-03 595.00 608.20 591.80 599.90 0.0M
2022-05-02 597.80 598.70 586.00 586.70 0.0M
2022-04-29 616.50 618.70 599.50 599.50 0.0M
2022-04-28 612.30 619.20 611.80 619.20 0.0M
2022-04-27 609.50 615.60 609.40 615.10 0.0M
2022-04-26 621.90 627.60 613.60 616.20 0.0M
2022-04-25 613.20 617.70 610.30 617.10 0.0M
2022-04-22 626.80 633.30 618.40 620.50 0.0M
2022-04-21 644.30 647.80 634.80 634.80 0.0M
2022-04-20 646.70 653.60 646.70 653.20 0.0M
2022-04-19 630.80 651.30 630.80 651.30 0.0M
2022-04-14 655.40 660.40 640.80 640.80 0.0M
2022-04-13 662.60 665.30 656.30 656.30 0.0M
2022-04-12 667.60 672.20 667.60 672.20 0.0M
2022-04-11 676.10 678.80 670.80 673.90 0.0M
2022-04-08 688.60 692.50 675.60 675.60 0.0M
2022-04-07 680.60 687.20 676.60 683.10 0.0M
2022-04-06 706.80 706.80 682.50 682.50 0.0M
2022-04-05 713.40 718.10 704.80 705.00 0.0M
2022-04-04 699.50 718.20 699.50 708.80 0.0M
2022-04-01 689.70 698.90 689.70 698.90 0.0M
2022-03-31 695.20 705.00 695.20 698.60 0.0M
2022-03-30 694.80 699.60 693.20 698.00 0.0M
2022-03-29 685.40 699.00 680.80 699.00 0.0M
2022-03-28 675.00 680.80 675.00 680.20 0.0M
2022-03-25 668.80 674.60 668.80 670.20 0.0M
2022-03-24 670.20 674.60 670.20 671.00 0.0M
2022-03-23 678.00 685.20 665.80 665.80 0.0M
2022-03-22 667.20 678.60 667.20 676.40 0.0M
2022-03-21 673.60 674.40 666.00 667.20 0.0M
2022-03-18 665.40 670.40 664.40 668.80 0.0M
2022-03-17 662.40 666.60 659.20 661.80 0.0M
2022-03-16 647.60 662.60 647.60 659.60 0.0M
2022-03-15 633.20 649.20 630.60 646.00 0.0M
2022-03-14 632.20 647.80 627.20 636.00 0.0M
2022-03-11 636.00 640.60 633.40 635.60 0.0M
2022-03-10 629.40 635.80 618.80 635.80 0.0M
2022-03-09 612.00 630.20 608.80 630.20 0.0M
2022-03-08 610.00 621.80 609.60 614.00 0.0M
2022-03-07 637.60 637.60 624.40 625.00 0.0M
2022-03-04 661.80 664.00 638.00 638.00 0.0M
2022-03-03 664.40 676.00 662.00 673.80 0.0M
2022-03-02 641.60 666.80 641.60 666.80 0.0M
2022-03-01 664.20 666.60 647.00 647.00 0.0M
2022-02-28 668.20 669.40 655.00 664.40 0.0M
2022-02-25 646.00 661.80 646.00 661.80 0.0M
2022-02-24 635.00 649.80 632.20 649.80 0.0M
2022-02-23 661.40 666.60 656.20 656.20 0.0M
2022-02-22 630.00 666.40 630.00 656.20 0.0M
2022-02-21 666.60 667.40 622.60 622.60 0.0M
2022-02-18 670.80 673.20 664.80 670.20 0.0M
2022-02-17 687.40 688.20 678.20 678.20 0.0M
2022-02-16 689.60 690.20 686.20 686.20 0.0M
2022-02-15 673.00 690.00 671.00 687.20 0.0M
2022-02-14 680.00 680.60 666.20 666.20 0.0M
2022-02-11 681.60 687.00 680.00 682.20 0.0M
2022-02-10 710.40 711.60 673.00 673.00 0.0M
2022-02-09 706.40 719.00 706.40 714.20 0.0M
2022-02-08 713.80 714.40 708.80 708.80 0.0M
2022-02-07 703.00 715.80 703.00 715.80 0.0M
2022-02-04 704.40 710.60 699.20 699.20 0.0M
2022-02-03 730.60 730.60 706.00 706.00 0.0M
2022-02-02 732.60 740.20 722.60 722.60 0.0M
2022-02-01 729.20 738.00 729.20 732.80 0.0M
2022-01-31 722.00 728.40 720.20 725.00 0.0M
2022-01-28 711.60 716.00 693.80 710.00 0.0M
2022-01-27 706.00 729.20 706.00 709.00 0.0M
2022-01-26 704.60 720.40 703.00 708.20 0.0M
2022-01-25 696.00 709.40 684.20 709.40 0.0M
2022-01-24 710.00 711.00 668.80 682.40 0.0M
2022-01-21 727.20 727.20 705.00 705.00 0.0M
2022-01-20 728.40 747.40 727.00 743.00 0.0M
2022-01-19 729.00 739.80 729.00 731.20 0.0M
2022-01-18 743.40 743.40 729.00 735.60 0.0M
2022-01-17 740.00 752.80 740.00 752.80 0.0M
2022-01-14 754.00 762.00 735.00 745.60 0.0M
2022-01-13 770.00 779.60 760.00 760.00 0.0M
2022-01-12 780.40 783.20 773.80 773.80 0.0M
2022-01-11 767.00 778.40 766.60 768.00 0.0M
2022-01-10 790.60 792.60 764.60 766.80 0.0M
2022-01-07 790.20 796.00 781.40 787.60 0.0M
2022-01-06 786.40 793.00 786.40 793.00 0.0M
2022-01-05 809.00 817.60 805.00 805.00 0.0M
2022-01-04 806.40 820.20 804.20 812.60 0.0M
2022-01-03 811.20 811.60 803.00 809.00 0.0M