Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,503.34 +1,096.94 (+1.73%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Berkshire Hathaway Inc (BRH.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 562,500.00 | 562,500.00 | 562,500.00 | 562,500.00 | 562,500.00 | 4 |
| 18 Apr 2024 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | - |
| 17 Apr 2024 | 562,500.00 | 562,500.00 | 562,500.00 | 562,500.00 | 562,500.00 | - |
| 16 Apr 2024 | 567,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | - |
| 15 Apr 2024 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | - |
| 12 Apr 2024 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | - |
| 11 Apr 2024 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | - |
| 10 Apr 2024 | 576,000.00 | 576,000.00 | 576,000.00 | 576,000.00 | 576,000.00 | - |
| 09 Apr 2024 | 577,500.00 | 577,500.00 | 577,500.00 | 577,500.00 | 577,500.00 | - |
| 08 Apr 2024 | 581,000.00 | 581,000.00 | 581,000.00 | 581,000.00 | 581,000.00 | - |
| 05 Apr 2024 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | - |
| 04 Apr 2024 | 583,500.00 | 583,500.00 | 583,500.00 | 583,500.00 | 583,500.00 | - |
| 03 Apr 2024 | 582,000.00 | 582,000.00 | 582,000.00 | 582,000.00 | 582,000.00 | - |
| 02 Apr 2024 | 588,500.00 | 588,500.00 | 588,500.00 | 588,500.00 | 588,500.00 | - |
| 28 Mar 2024 | 579,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | - |
| 27 Mar 2024 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | - |
| 26 Mar 2024 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | - |
| 25 Mar 2024 | 574,000.00 | 574,000.00 | 574,000.00 | 574,000.00 | 574,000.00 | - |
| 22 Mar 2024 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | - |
| 21 Mar 2024 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | - |
| 20 Mar 2024 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | - |
| 19 Mar 2024 | 567,500.00 | 567,500.00 | 567,500.00 | 567,500.00 | 567,500.00 | - |
| 18 Mar 2024 | 567,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | - |
| 15 Mar 2024 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | - |
| 14 Mar 2024 | 561,000.00 | 561,000.00 | 561,000.00 | 561,000.00 | 561,000.00 | - |
| 13 Mar 2024 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | - |
| 12 Mar 2024 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | - |
| 11 Mar 2024 | 555,500.00 | 555,500.00 | 555,500.00 | 555,500.00 | 555,500.00 | - |
| 08 Mar 2024 | 551,500.00 | 551,500.00 | 551,500.00 | 551,500.00 | 551,500.00 | - |
| 07 Mar 2024 | 555,000.00 | 555,000.00 | 555,000.00 | 555,000.00 | 555,000.00 | - |
| 06 Mar 2024 | 556,000.00 | 556,000.00 | 556,000.00 | 556,000.00 | 556,000.00 | - |
| 05 Mar 2024 | 557,500.00 | 557,500.00 | 557,500.00 | 557,500.00 | 557,500.00 | - |
| 04 Mar 2024 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | 563,500.00 | - |
| 01 Mar 2024 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | - |
| 29 Feb 2024 | 572,000.00 | 572,000.00 | 572,000.00 | 572,000.00 | 572,000.00 | - |
| 28 Feb 2024 | 568,000.00 | 568,000.00 | 568,000.00 | 568,000.00 | 568,000.00 | - |
| 27 Feb 2024 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | - |
| 26 Feb 2024 | 579,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | - |
| 23 Feb 2024 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | - |
| 22 Feb 2024 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | - |
| 21 Feb 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
| 20 Feb 2024 | 564,500.00 | 564,500.00 | 564,000.00 | 564,000.00 | 564,000.00 | - |
| 19 Feb 2024 | 566,000.00 | 566,000.00 | 566,000.00 | 566,000.00 | 566,000.00 | - |
| 16 Feb 2024 | 562,000.00 | 562,000.00 | 562,000.00 | 562,000.00 | 562,000.00 | - |
| 15 Feb 2024 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | - |
| 14 Feb 2024 | 553,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | - |
| 13 Feb 2024 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | - |
| 12 Feb 2024 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | - |
| 09 Feb 2024 | 552,000.00 | 552,000.00 | 552,000.00 | 552,000.00 | 552,000.00 | - |
| 08 Feb 2024 | 555,500.00 | 555,500.00 | 555,500.00 | 555,500.00 | 555,500.00 | - |
| 07 Feb 2024 | 549,500.00 | 549,500.00 | 549,500.00 | 549,500.00 | 549,500.00 | - |
| 06 Feb 2024 | 546,500.00 | 546,500.00 | 546,500.00 | 546,500.00 | 546,500.00 | - |
| 05 Feb 2024 | 545,000.00 | 545,000.00 | 545,000.00 | 545,000.00 | 545,000.00 | - |
| 02 Feb 2024 | 535,500.00 | 535,500.00 | 535,500.00 | 535,500.00 | 535,500.00 | - |
| 01 Feb 2024 | 534,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | - |
| 31 Jan 2024 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | - |
| 30 Jan 2024 | 533,000.00 | 533,000.00 | 533,000.00 | 533,000.00 | 533,000.00 | - |
| 29 Jan 2024 | 535,000.00 | 535,000.00 | 535,000.00 | 535,000.00 | 535,000.00 | - |
| 26 Jan 2024 | 528,500.00 | 528,500.00 | 528,500.00 | 528,500.00 | 528,500.00 | - |
| 25 Jan 2024 | 523,000.00 | 523,000.00 | 523,000.00 | 523,000.00 | 523,000.00 | - |
| 24 Jan 2024 | 518,500.00 | 518,500.00 | 518,500.00 | 518,500.00 | 518,500.00 | - |
| 23 Jan 2024 | 510,500.00 | 510,500.00 | 510,500.00 | 510,500.00 | 510,500.00 | - |
| 22 Jan 2024 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | - |
| 19 Jan 2024 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
| 18 Jan 2024 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
| 17 Jan 2024 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | - |
| 16 Jan 2024 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
| 15 Jan 2024 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
| 12 Jan 2024 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
| 11 Jan 2024 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
| 10 Jan 2024 | 507,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | - |
| 09 Jan 2024 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | - |
| 08 Jan 2024 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | - |
| 05 Jan 2024 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | - |
| 04 Jan 2024 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | - |
| 03 Jan 2024 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
| 02 Jan 2024 | 492,000.00 | 492,000.00 | 492,000.00 | 492,000.00 | 492,000.00 | - |
| 29 Dec 2023 | 491,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | - |
| 28 Dec 2023 | 488,500.00 | 488,500.00 | 488,500.00 | 488,500.00 | 488,500.00 | - |
| 27 Dec 2023 | 492,000.00 | 492,000.00 | 492,000.00 | 492,000.00 | 492,000.00 | - |
| 22 Dec 2023 | 489,500.00 | 489,500.00 | 489,500.00 | 489,500.00 | 489,500.00 | - |
| 21 Dec 2023 | 496,500.00 | 496,500.00 | 496,500.00 | 496,500.00 | 496,500.00 | - |
| 20 Dec 2023 | 506,000.00 | 506,000.00 | 506,000.00 | 506,000.00 | 506,000.00 | - |
| 19 Dec 2023 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | - |
| 18 Dec 2023 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
| 15 Dec 2023 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
| 14 Dec 2023 | 510,000.00 | 510,000.00 | 510,000.00 | 510,000.00 | 510,000.00 | - |
| 13 Dec 2023 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | - |
| 12 Dec 2023 | 507,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | - |
| 11 Dec 2023 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
| 08 Dec 2023 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
| 07 Dec 2023 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
| 06 Dec 2023 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | - |
| 05 Dec 2023 | 499,000.00 | 499,000.00 | 499,000.00 | 499,000.00 | 499,000.00 | - |
| 04 Dec 2023 | 498,000.00 | 498,000.00 | 498,000.00 | 498,000.00 | 498,000.00 | - |
| 01 Dec 2023 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | - |
| 30 Nov 2023 | 496,000.00 | 496,000.00 | 496,000.00 | 496,000.00 | 496,000.00 | - |
| 29 Nov 2023 | 497,500.00 | 497,500.00 | 497,500.00 | 497,500.00 | 497,500.00 | - |
| 28 Nov 2023 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | - |
| 27 Nov 2023 | 500,500.00 | 500,500.00 | 500,500.00 | 500,500.00 | 500,500.00 | - |
| *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.