Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,608.83 +404.88 (+0.64%) CMC Crypto 200
1,335.71 -60.83 (-4.36%)
Berkshire Hathaway Inc (BRH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 569,500.00 | 569,500.00 | 569,500.00 | 569,500.00 | 569,500.00 | - |
| 25 Apr 2024 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | - |
| 24 Apr 2024 | 574,000.00 | 574,000.00 | 570,500.00 | 570,500.00 | 570,500.00 | - |
| 23 Apr 2024 | 578,500.00 | 578,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | - |
| 22 Apr 2024 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | - |
| 19 Apr 2024 | 564,000.00 | 564,000.00 | 564,000.00 | 564,000.00 | 564,000.00 | - |
| 18 Apr 2024 | 562,000.00 | 565,500.00 | 562,000.00 | 565,500.00 | 565,500.00 | - |
| 17 Apr 2024 | 563,000.00 | 563,000.00 | 561,000.00 | 561,000.00 | 561,000.00 | - |
| 16 Apr 2024 | 567,500.00 | 567,500.00 | 567,500.00 | 567,500.00 | 567,500.00 | - |
| 15 Apr 2024 | 571,000.00 | 572,000.00 | 571,000.00 | 572,000.00 | 572,000.00 | - |
| 12 Apr 2024 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | - |
| 11 Apr 2024 | 574,500.00 | 575,500.00 | 574,500.00 | 575,500.00 | 575,500.00 | - |
| 10 Apr 2024 | 576,000.00 | 576,500.00 | 576,000.00 | 576,500.00 | 576,500.00 | - |
| 09 Apr 2024 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | - |
| 08 Apr 2024 | 581,000.00 | 581,000.00 | 580,500.00 | 580,500.00 | 580,500.00 | 1 |
| 05 Apr 2024 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | - |
| 04 Apr 2024 | 583,500.00 | 585,500.00 | 583,500.00 | 585,500.00 | 585,500.00 | 2 |
| 03 Apr 2024 | 582,000.00 | 582,000.00 | 582,000.00 | 582,000.00 | 582,000.00 | - |
| 02 Apr 2024 | 589,500.00 | 589,500.00 | 589,500.00 | 589,500.00 | 589,500.00 | - |
| 28 Mar 2024 | 578,500.00 | 578,500.00 | 578,500.00 | 578,500.00 | 578,500.00 | - |
| 27 Mar 2024 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | - |
| 26 Mar 2024 | 570,500.00 | 570,500.00 | 570,500.00 | 570,500.00 | 570,500.00 | - |
| 25 Mar 2024 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | - |
| 22 Mar 2024 | 574,500.00 | 576,500.00 | 574,500.00 | 576,500.00 | 576,500.00 | - |
| 21 Mar 2024 | 575,000.00 | 577,000.00 | 575,000.00 | 577,000.00 | 577,000.00 | - |
| 20 Mar 2024 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | - |
| 19 Mar 2024 | 567,500.00 | 572,000.00 | 567,500.00 | 572,000.00 | 572,000.00 | - |
| 18 Mar 2024 | 566,000.00 | 566,500.00 | 566,000.00 | 566,500.00 | 566,500.00 | - |
| 15 Mar 2024 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | - |
| 14 Mar 2024 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | - |
| 13 Mar 2024 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | - |
| 12 Mar 2024 | 557,000.00 | 558,000.00 | 557,000.00 | 558,000.00 | 558,000.00 | - |
| 11 Mar 2024 | 553,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | - |
| 08 Mar 2024 | 551,500.00 | 553,500.00 | 551,500.00 | 553,000.00 | 553,000.00 | - |
| 07 Mar 2024 | 555,000.00 | 555,000.00 | 549,500.00 | 551,500.00 | 551,500.00 | - |
| 06 Mar 2024 | 555,500.00 | 560,500.00 | 555,500.00 | 557,500.00 | 557,500.00 | - |
| 05 Mar 2024 | 557,500.00 | 558,500.00 | 553,000.00 | 553,500.00 | 553,500.00 | 1 |
| 04 Mar 2024 | 563,000.00 | 563,000.00 | 557,500.00 | 557,500.00 | 557,500.00 | - |
| 01 Mar 2024 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | - |
| 29 Feb 2024 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | - |
| 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 | 579,500.00 | 579,500.00 | 579,500.00 | 579,500.00 | 579,500.00 | - |
| 23 Feb 2024 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | - |
| 22 Feb 2024 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | - |
| 21 Feb 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
| 20 Feb 2024 | 564,000.00 | 564,000.00 | 563,000.00 | 563,000.00 | 563,000.00 | 1 |
| 19 Feb 2024 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | - |
| 16 Feb 2024 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | - |
| 15 Feb 2024 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | - |
| 14 Feb 2024 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | - |
| 13 Feb 2024 | 552,500.00 | 552,500.00 | 552,500.00 | 552,500.00 | 552,500.00 | - |
| 12 Feb 2024 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | - |
| 09 Feb 2024 | 552,000.00 | 553,000.00 | 552,000.00 | 553,000.00 | 553,000.00 | - |
| 08 Feb 2024 | 555,000.00 | 555,000.00 | 553,500.00 | 553,500.00 | 553,500.00 | - |
| 07 Feb 2024 | 549,000.00 | 554,000.00 | 549,000.00 | 554,000.00 | 554,000.00 | - |
| 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 | 533,500.00 | 533,500.00 | 533,500.00 | 533,500.00 | 533,500.00 | - |
| 01 Feb 2024 | 534,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | - |
| 31 Jan 2024 | 539,000.00 | 539,000.00 | 539,000.00 | 539,000.00 | 539,000.00 | - |
| 30 Jan 2024 | 532,500.00 | 532,500.00 | 532,500.00 | 532,500.00 | 532,500.00 | - |
| 29 Jan 2024 | 535,000.00 | 536,000.00 | 535,000.00 | 536,000.00 | 536,000.00 | - |
| 26 Jan 2024 | 529,000.00 | 529,000.00 | 529,000.00 | 529,000.00 | 529,000.00 | - |
| 25 Jan 2024 | 525,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | - |
| 24 Jan 2024 | 518,000.00 | 518,000.00 | 518,000.00 | 518,000.00 | 518,000.00 | 1 |
| 23 Jan 2024 | 510,500.00 | 510,500.00 | 510,500.00 | 510,500.00 | 510,500.00 | - |
| 22 Jan 2024 | 509,000.00 | 510,500.00 | 509,000.00 | 510,500.00 | 510,500.00 | - |
| 19 Jan 2024 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
| 18 Jan 2024 | 498,500.00 | 504,500.00 | 498,500.00 | 504,500.00 | 504,500.00 | - |
| 17 Jan 2024 | 501,500.00 | 501,500.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
| 16 Jan 2024 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
| 15 Jan 2024 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | - |
| 12 Jan 2024 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | - |
| 11 Jan 2024 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
| 10 Jan 2024 | 508,000.00 | 508,000.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
| 09 Jan 2024 | 509,000.00 | 509,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | - |
| 08 Jan 2024 | 503,000.00 | 504,000.00 | 503,000.00 | 504,000.00 | 504,000.00 | - |
| 05 Jan 2024 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
| 04 Jan 2024 | 508,500.00 | 508,500.00 | 506,000.00 | 506,000.00 | 506,000.00 | - |
| 03 Jan 2024 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
| 02 Jan 2024 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | - |
| 29 Dec 2023 | 491,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | - |
| 28 Dec 2023 | 488,000.00 | 488,000.00 | 488,000.00 | 488,000.00 | 488,000.00 | - |
| 27 Dec 2023 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | - |
| 22 Dec 2023 | 489,000.00 | 489,000.00 | 489,000.00 | 489,000.00 | 489,000.00 | - |
| 21 Dec 2023 | 497,500.00 | 499,500.00 | 497,500.00 | 499,500.00 | 499,500.00 | 1 |
| 20 Dec 2023 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | - |
| 19 Dec 2023 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
| 18 Dec 2023 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
| 15 Dec 2023 | 500,500.00 | 500,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
| 14 Dec 2023 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | - |
| 13 Dec 2023 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | - |
| 12 Dec 2023 | 506,500.00 | 511,500.00 | 506,500.00 | 511,000.00 | 511,000.00 | - |
| 11 Dec 2023 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
| 08 Dec 2023 | 498,000.00 | 498,000.00 | 498,000.00 | 498,000.00 | 498,000.00 | - |
| 07 Dec 2023 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
| 06 Dec 2023 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
| 05 Dec 2023 | 499,000.00 | 499,000.00 | 499,000.00 | 499,000.00 | 499,000.00 | - |
| 04 Dec 2023 | 497,500.00 | 497,500.00 | 497,500.00 | 497,500.00 | 497,500.00 | - |
| *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.