Singapore markets close in 58 minutes
Straits Times Index
3,277.46 -10.29 (-0.31%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,664.84 +380.30 (+2.20%) FTSE 100
8,122.16 +43.30 (+0.54%) Bitcoin USD
64,294.30 +296.32 (+0.46%) CMC Crypto 200
1,388.37 -8.17 (-0.58%)
Berkshire Hathaway Inc. (BRKA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | - |
| 25 Apr 2024 | 569,500.00 | 569,500.00 | 569,500.00 | 569,500.00 | 569,500.00 | - |
| 24 Apr 2024 | 576,000.00 | 576,000.00 | 572,000.00 | 572,000.00 | 572,000.00 | - |
| 23 Apr 2024 | 580,500.00 | 580,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | - |
| 22 Apr 2024 | 576,000.00 | 576,000.00 | 576,000.00 | 576,000.00 | 576,000.00 | - |
| 19 Apr 2024 | 564,000.00 | 564,000.00 | 564,000.00 | 564,000.00 | 564,000.00 | - |
| 18 Apr 2024 | 564,000.00 | 564,000.00 | 564,000.00 | 564,000.00 | 564,000.00 | - |
| 17 Apr 2024 | 562,500.00 | 562,500.00 | 562,500.00 | 562,500.00 | 562,500.00 | - |
| 16 Apr 2024 | 568,500.00 | 568,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | - |
| 15 Apr 2024 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | - |
| 12 Apr 2024 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | - |
| 11 Apr 2024 | 574,000.00 | 574,000.00 | 574,000.00 | 574,000.00 | 574,000.00 | - |
| 10 Apr 2024 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | 578,000.00 | - |
| 09 Apr 2024 | 579,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | - |
| 08 Apr 2024 | 582,000.00 | 582,000.00 | 582,000.00 | 582,000.00 | 582,000.00 | - |
| 05 Apr 2024 | 582,500.00 | 582,500.00 | 582,500.00 | 582,500.00 | 582,500.00 | - |
| 04 Apr 2024 | 587,500.00 | 587,500.00 | 587,500.00 | 587,500.00 | 587,500.00 | - |
| 03 Apr 2024 | 584,500.00 | 584,500.00 | 584,000.00 | 584,000.00 | 584,000.00 | - |
| 02 Apr 2024 | 586,000.00 | 586,000.00 | 586,000.00 | 586,000.00 | 586,000.00 | - |
| 28 Mar 2024 | 584,000.00 | 584,000.00 | 584,000.00 | 584,000.00 | 584,000.00 | - |
| 27 Mar 2024 | 579,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | - |
| 26 Mar 2024 | 572,000.00 | 575,000.00 | 572,000.00 | 575,000.00 | 575,000.00 | - |
| 25 Mar 2024 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | - |
| 22 Mar 2024 | 576,500.00 | 576,500.00 | 576,500.00 | 576,500.00 | 576,500.00 | - |
| 21 Mar 2024 | 578,500.00 | 578,500.00 | 578,500.00 | 578,500.00 | 578,500.00 | - |
| 20 Mar 2024 | 572,500.00 | 575,500.00 | 572,500.00 | 575,500.00 | 575,500.00 | - |
| 19 Mar 2024 | 569,000.00 | 572,000.00 | 569,000.00 | 572,000.00 | 572,000.00 | - |
| 18 Mar 2024 | 567,000.00 | 568,000.00 | 567,000.00 | 568,000.00 | 568,000.00 | - |
| 15 Mar 2024 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | - |
| 14 Mar 2024 | 562,500.00 | 562,500.00 | 562,500.00 | 562,500.00 | 562,500.00 | - |
| 13 Mar 2024 | 558,500.00 | 558,500.00 | 558,500.00 | 558,500.00 | 558,500.00 | - |
| 12 Mar 2024 | 557,500.00 | 560,000.00 | 557,500.00 | 560,000.00 | 560,000.00 | - |
| 11 Mar 2024 | 556,000.00 | 557,500.00 | 556,000.00 | 557,500.00 | 557,500.00 | - |
| 08 Mar 2024 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | - |
| 07 Mar 2024 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | - |
| 06 Mar 2024 | 560,000.00 | 560,000.00 | 560,000.00 | 560,000.00 | 560,000.00 | - |
| 05 Mar 2024 | 560,000.00 | 560,000.00 | 560,000.00 | 560,000.00 | 560,000.00 | - |
| 04 Mar 2024 | 572,000.00 | 572,000.00 | 572,000.00 | 572,000.00 | 572,000.00 | - |
| 01 Mar 2024 | 572,000.00 | 572,000.00 | 572,000.00 | 572,000.00 | 572,000.00 | - |
| 29 Feb 2024 | 572,000.00 | 572,000.00 | 572,000.00 | 572,000.00 | 572,000.00 | - |
| 28 Feb 2024 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | - |
| 27 Feb 2024 | 567,000.00 | 567,000.00 | 559,500.00 | 559,500.00 | 559,500.00 | - |
| 26 Feb 2024 | 580,500.00 | 580,500.00 | 580,500.00 | 580,500.00 | 580,500.00 | - |
| 23 Feb 2024 | 578,000.00 | 581,500.00 | 578,000.00 | 581,500.00 | 581,500.00 | - |
| 22 Feb 2024 | 574,000.00 | 574,000.00 | 574,000.00 | 574,000.00 | 574,000.00 | - |
| 21 Feb 2024 | 566,500.00 | 568,500.00 | 566,500.00 | 568,500.00 | 568,500.00 | - |
| 20 Feb 2024 | 566,000.00 | 571,500.00 | 566,000.00 | 571,500.00 | 571,500.00 | - |
| 19 Feb 2024 | 566,500.00 | 566,500.00 | 566,500.00 | 566,500.00 | 566,500.00 | - |
| 16 Feb 2024 | 563,500.00 | 564,000.00 | 563,500.00 | 564,000.00 | 564,000.00 | - |
| 15 Feb 2024 | 561,000.00 | 561,000.00 | 561,000.00 | 561,000.00 | 561,000.00 | - |
| 14 Feb 2024 | 555,500.00 | 556,000.00 | 555,500.00 | 556,000.00 | 556,000.00 | - |
| 13 Feb 2024 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | - |
| 12 Feb 2024 | 554,500.00 | 557,000.00 | 554,500.00 | 557,000.00 | 557,000.00 | - |
| 09 Feb 2024 | 553,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | - |
| 08 Feb 2024 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | - |
| 07 Feb 2024 | 550,500.00 | 556,500.00 | 550,500.00 | 556,500.00 | 556,500.00 | - |
| 06 Feb 2024 | 548,500.00 | 549,000.00 | 548,500.00 | 549,000.00 | 549,000.00 | - |
| 05 Feb 2024 | 545,500.00 | 549,000.00 | 545,500.00 | 549,000.00 | 549,000.00 | - |
| 02 Feb 2024 | 534,500.00 | 544,500.00 | 534,500.00 | 544,500.00 | 544,500.00 | - |
| 01 Feb 2024 | 536,500.00 | 536,500.00 | 531,500.00 | 531,500.00 | 531,500.00 | - |
| 31 Jan 2024 | 541,000.00 | 541,000.00 | 536,500.00 | 536,500.00 | 536,500.00 | - |
| 30 Jan 2024 | 534,000.00 | 538,000.00 | 534,000.00 | 538,000.00 | 538,000.00 | - |
| 29 Jan 2024 | 537,500.00 | 537,500.00 | 532,500.00 | 532,500.00 | 532,500.00 | - |
| 26 Jan 2024 | 534,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | - |
| 25 Jan 2024 | 525,500.00 | 529,500.00 | 525,500.00 | 529,500.00 | 529,500.00 | - |
| 24 Jan 2024 | 520,000.00 | 524,500.00 | 520,000.00 | 524,500.00 | 524,500.00 | - |
| 23 Jan 2024 | 512,000.00 | 520,000.00 | 512,000.00 | 520,000.00 | 520,000.00 | - |
| 22 Jan 2024 | 512,000.00 | 513,500.00 | 512,000.00 | 513,500.00 | 513,500.00 | - |
| 19 Jan 2024 | 505,500.00 | 507,500.00 | 505,500.00 | 507,500.00 | 507,500.00 | - |
| 18 Jan 2024 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
| 17 Jan 2024 | 502,000.00 | 506,000.00 | 502,000.00 | 506,000.00 | 506,000.00 | - |
| 16 Jan 2024 | 503,500.00 | 504,000.00 | 503,500.00 | 504,000.00 | 504,000.00 | - |
| 15 Jan 2024 | 503,500.00 | 503,500.00 | 503,000.00 | 503,000.00 | 503,000.00 | - |
| 12 Jan 2024 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | - |
| 11 Jan 2024 | 509,000.00 | 509,000.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
| 10 Jan 2024 | 509,000.00 | 509,000.00 | 508,500.00 | 508,500.00 | 508,500.00 | - |
| 09 Jan 2024 | 509,500.00 | 509,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
| 08 Jan 2024 | 505,500.00 | 505,500.00 | 505,000.00 | 505,000.00 | 505,000.00 | - |
| 05 Jan 2024 | 504,500.00 | 505,000.00 | 504,500.00 | 505,000.00 | 505,000.00 | - |
| 04 Jan 2024 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | - |
| 03 Jan 2024 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | - |
| 02 Jan 2024 | 497,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | - |
| 29 Dec 2023 | 493,000.00 | 493,000.00 | 493,000.00 | 493,000.00 | 493,000.00 | - |
| 28 Dec 2023 | 489,500.00 | 491,500.00 | 489,500.00 | 491,500.00 | 491,500.00 | - |
| 27 Dec 2023 | 492,500.00 | 492,500.00 | 488,500.00 | 488,500.00 | 488,500.00 | - |
| 22 Dec 2023 | 490,500.00 | 491,500.00 | 490,500.00 | 491,500.00 | 491,500.00 | - |
| 21 Dec 2023 | 500,500.00 | 500,500.00 | 496,500.00 | 496,500.00 | 496,500.00 | - |
| 20 Dec 2023 | 502,500.00 | 502,500.00 | 502,500.00 | 502,500.00 | 502,500.00 | - |
| 19 Dec 2023 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | 504,000.00 | - |
| 18 Dec 2023 | 499,000.00 | 507,500.00 | 499,000.00 | 507,500.00 | 507,500.00 | - |
| 15 Dec 2023 | 501,500.00 | 501,500.00 | 500,000.00 | 500,000.00 | 500,000.00 | - |
| 14 Dec 2023 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
| 13 Dec 2023 | 510,000.00 | 513,500.00 | 510,000.00 | 513,500.00 | 513,500.00 | - |
| 12 Dec 2023 | 508,000.00 | 511,500.00 | 508,000.00 | 511,500.00 | 511,500.00 | - |
| 11 Dec 2023 | 510,000.00 | 510,000.00 | 510,000.00 | 510,000.00 | 510,000.00 | - |
| 08 Dec 2023 | 497,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | - |
| 07 Dec 2023 | 497,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | - |
| 06 Dec 2023 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
| 05 Dec 2023 | 501,500.00 | 501,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
| 04 Dec 2023 | 499,000.00 | 499,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | - |
| *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.