Singapore markets close in 7 hours 6 minutes
Straits Times Index
3,294.32 +28.37 (+0.87%) Nikkei
38,309.71 +235.73 (+0.62%) Hang Seng
18,794.83 +257.02 (+1.39%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,909.85 +1,443.15 (+2.35%) CMC Crypto 200
1,352.01 +51.91 (+3.99%)
Berkshire Hathaway Inc. (BRKB.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 379.35 | 379.35 | 377.85 | 377.85 | 377.85 | 5 |
| 08 May 2024 | 378.05 | 378.45 | 377.50 | 377.65 | 377.65 | 37 |
| 07 May 2024 | 376.50 | 377.60 | 376.50 | 376.60 | 376.60 | 1 |
| 06 May 2024 | 375.35 | 377.40 | 372.85 | 372.85 | 372.85 | 27 |
| 03 May 2024 | 375.55 | 376.40 | 371.60 | 371.60 | 371.60 | 8 |
| 02 May 2024 | 373.40 | 375.00 | 372.45 | 372.45 | 372.45 | 37 |
| 30 Apr 2024 | 375.70 | 375.70 | 372.75 | 372.75 | 372.75 | 36 |
| 29 Apr 2024 | 376.55 | 376.55 | 375.80 | 375.80 | 375.80 | - |
| 26 Apr 2024 | 378.60 | 378.70 | 376.30 | 376.30 | 376.30 | 9 |
| 25 Apr 2024 | 378.90 | 378.90 | 376.65 | 376.65 | 376.65 | 24 |
| 24 Apr 2024 | 382.80 | 382.85 | 378.90 | 378.90 | 378.90 | 41 |
| 23 Apr 2024 | 384.15 | 385.90 | 381.65 | 381.65 | 381.65 | 23 |
| 22 Apr 2024 | 382.30 | 382.30 | 381.95 | 382.10 | 382.10 | 15 |
| 19 Apr 2024 | 374.00 | 378.05 | 374.00 | 378.05 | 378.05 | 5 |
| 18 Apr 2024 | 373.25 | 377.55 | 368.55 | 377.55 | 377.55 | 30 |
| 17 Apr 2024 | 373.65 | 373.65 | 372.70 | 372.70 | 372.70 | - |
| 16 Apr 2024 | 376.45 | 376.45 | 374.45 | 374.45 | 374.45 | 10 |
| 15 Apr 2024 | 379.10 | 382.00 | 379.10 | 380.80 | 380.80 | 2 |
| 12 Apr 2024 | 383.15 | 383.65 | 380.15 | 380.15 | 380.15 | 20 |
| 11 Apr 2024 | 381.35 | 381.55 | 379.90 | 379.90 | 379.90 | 40 |
| 10 Apr 2024 | 382.35 | 382.35 | 381.60 | 381.60 | 381.60 | - |
| 09 Apr 2024 | 383.70 | 383.70 | 380.95 | 380.95 | 380.95 | - |
| 08 Apr 2024 | 387.25 | 387.50 | 384.50 | 384.50 | 384.50 | 28 |
| 05 Apr 2024 | 384.55 | 385.35 | 383.40 | 385.35 | 385.35 | 3 |
| 04 Apr 2024 | 388.50 | 390.00 | 388.50 | 390.00 | 390.00 | 5 |
| 03 Apr 2024 | 388.70 | 388.70 | 387.75 | 387.75 | 387.75 | - |
| 02 Apr 2024 | 391.30 | 392.25 | 388.85 | 388.85 | 388.85 | 33 |
| 28 Mar 2024 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | - |
| 27 Mar 2024 | 381.20 | 382.80 | 381.20 | 382.80 | 382.80 | - |
| 26 Mar 2024 | 378.40 | 380.40 | 378.40 | 380.40 | 380.40 | - |
| 25 Mar 2024 | 380.80 | 381.00 | 378.40 | 378.40 | 378.40 | 20 |
| 22 Mar 2024 | 382.60 | 382.60 | 381.60 | 381.60 | 381.60 | - |
| 21 Mar 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | - |
| 20 Mar 2024 | 378.80 | 380.40 | 378.80 | 380.40 | 380.40 | - |
| 19 Mar 2024 | 376.40 | 378.60 | 376.40 | 378.60 | 378.60 | 6 |
| 18 Mar 2024 | 375.00 | 376.40 | 375.00 | 376.40 | 376.40 | - |
| 15 Mar 2024 | 374.00 | 376.00 | 372.20 | 372.20 | 372.20 | 10 |
| 14 Mar 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | - |
| 13 Mar 2024 | 370.80 | 376.20 | 370.60 | 370.60 | 370.60 | 1 |
| 12 Mar 2024 | 371.80 | 371.80 | 371.40 | 371.40 | 371.40 | 7 |
| 11 Mar 2024 | 368.80 | 369.40 | 368.80 | 369.40 | 369.40 | - |
| 08 Mar 2024 | 368.60 | 368.60 | 368.00 | 368.00 | 368.00 | - |
| 07 Mar 2024 | 370.80 | 371.00 | 368.20 | 368.20 | 368.20 | 2 |
| 06 Mar 2024 | 369.80 | 373.20 | 369.80 | 373.20 | 373.20 | 8 |
| 05 Mar 2024 | 371.60 | 371.60 | 369.80 | 369.80 | 369.80 | 27 |
| 04 Mar 2024 | 377.20 | 377.40 | 370.40 | 370.40 | 370.40 | 25 |
| 01 Mar 2024 | 379.40 | 379.60 | 375.00 | 375.00 | 375.00 | 61 |
| 29 Feb 2024 | 381.20 | 382.40 | 379.60 | 379.60 | 379.60 | 17 |
| 28 Feb 2024 | 377.80 | 381.60 | 377.80 | 381.60 | 381.60 | - |
| 27 Feb 2024 | 378.60 | 380.20 | 371.60 | 371.60 | 371.60 | 7 |
| 26 Feb 2024 | 388.80 | 402.40 | 379.80 | 380.20 | 380.20 | 461 |
| 23 Feb 2024 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 15 |
| 22 Feb 2024 | 379.20 | 381.20 | 379.20 | 381.20 | 381.20 | - |
| 21 Feb 2024 | 376.40 | 381.60 | 376.40 | 377.40 | 377.40 | 95 |
| 20 Feb 2024 | 377.60 | 378.80 | 377.60 | 378.80 | 378.80 | - |
| 19 Feb 2024 | 376.40 | 379.20 | 376.40 | 378.20 | 378.20 | 5 |
| 16 Feb 2024 | 374.60 | 374.80 | 374.60 | 374.80 | 374.80 | - |
| 15 Feb 2024 | 372.80 | 373.00 | 372.80 | 373.00 | 373.00 | - |
| 14 Feb 2024 | 368.80 | 369.20 | 368.80 | 369.20 | 369.20 | - |
| 13 Feb 2024 | 369.60 | 369.60 | 368.60 | 368.60 | 368.60 | - |
| 12 Feb 2024 | 368.80 | 370.20 | 368.80 | 370.20 | 370.20 | - |
| 09 Feb 2024 | 368.80 | 368.80 | 367.60 | 367.60 | 367.60 | - |
| 08 Feb 2024 | 368.60 | 368.60 | 367.60 | 367.60 | 367.60 | - |
| 07 Feb 2024 | 366.40 | 369.60 | 366.40 | 369.60 | 369.60 | 41 |
| 06 Feb 2024 | 363.40 | 365.00 | 363.00 | 365.00 | 365.00 | 119 |
| 05 Feb 2024 | 362.40 | 364.20 | 362.40 | 364.20 | 364.20 | 70 |
| 02 Feb 2024 | 355.00 | 361.60 | 355.00 | 361.60 | 361.60 | - |
| 01 Feb 2024 | 356.20 | 356.20 | 352.40 | 352.40 | 352.40 | - |
| 31 Jan 2024 | 358.00 | 358.00 | 352.60 | 355.80 | 355.80 | 25 |
| 30 Jan 2024 | 354.00 | 356.20 | 354.00 | 356.20 | 356.20 | 8 |
| 29 Jan 2024 | 355.60 | 355.60 | 352.60 | 352.60 | 352.60 | - |
| 26 Jan 2024 | 351.20 | 353.40 | 351.20 | 353.40 | 353.40 | 15 |
| 25 Jan 2024 | 347.00 | 349.60 | 346.00 | 349.60 | 349.60 | 17 |
| 24 Jan 2024 | 343.00 | 346.00 | 343.00 | 346.00 | 346.00 | 25 |
| 23 Jan 2024 | 337.40 | 342.80 | 337.40 | 342.80 | 342.80 | - |
| 22 Jan 2024 | 336.80 | 339.60 | 336.80 | 338.20 | 338.20 | 10 |
| 19 Jan 2024 | 333.20 | 334.40 | 333.20 | 334.40 | 334.40 | - |
| 18 Jan 2024 | 330.20 | 330.20 | 325.00 | 330.00 | 330.00 | 57 |
| 17 Jan 2024 | 331.20 | 333.60 | 331.20 | 333.60 | 333.60 | - |
| 16 Jan 2024 | 332.60 | 332.60 | 332.20 | 332.20 | 332.20 | - |
| 15 Jan 2024 | 332.40 | 334.40 | 330.00 | 332.80 | 332.80 | 19 |
| 12 Jan 2024 | 330.80 | 331.40 | 330.80 | 331.40 | 331.40 | - |
| 11 Jan 2024 | 335.20 | 335.20 | 331.40 | 331.40 | 331.40 | 90 |
| 10 Jan 2024 | 334.60 | 340.60 | 334.60 | 334.80 | 334.80 | 15 |
| 09 Jan 2024 | 335.60 | 339.80 | 334.60 | 334.60 | 334.60 | 33 |
| 08 Jan 2024 | 334.20 | 334.20 | 333.00 | 333.00 | 333.00 | 10 |
| 05 Jan 2024 | 332.80 | 334.20 | 332.80 | 333.00 | 333.00 | 2 |
| 04 Jan 2024 | 336.20 | 337.20 | 335.60 | 335.60 | 335.60 | 2 |
| 03 Jan 2024 | 330.80 | 335.80 | 330.80 | 335.80 | 335.80 | 15 |
| 02 Jan 2024 | 325.20 | 327.00 | 325.20 | 327.00 | 327.00 | 50 |
| 29 Dec 2023 | 323.20 | 323.40 | 323.20 | 323.40 | 323.40 | - |
| 28 Dec 2023 | 320.80 | 322.80 | 320.60 | 322.80 | 322.80 | 154 |
| 27 Dec 2023 | 323.60 | 323.60 | 317.00 | 320.40 | 320.40 | 133 |
| 22 Dec 2023 | 323.00 | 323.40 | 323.00 | 323.40 | 323.40 | 10 |
| 21 Dec 2023 | 325.80 | 325.80 | 324.40 | 324.40 | 324.40 | - |
| 20 Dec 2023 | 332.40 | 332.40 | 328.20 | 328.20 | 328.20 | 30 |
| 19 Dec 2023 | 329.20 | 329.20 | 316.00 | 316.00 | 316.00 | 149 |
| 18 Dec 2023 | 326.80 | 330.60 | 326.80 | 330.60 | 330.60 | - |
| 15 Dec 2023 | 326.60 | 327.60 | 325.80 | 325.80 | 325.80 | 10 |
| 14 Dec 2023 | 333.00 | 333.00 | 326.40 | 326.40 | 326.40 | 20 |
| *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.