Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,273.74 -26.30 (-0.80%) Nikkei
38,463.40 -371.70 (-0.96%) Hang Seng
18,568.74 +89.37 (+0.48%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,673.07 -1,104.63 (-1.73%) CMC Crypto 200
1,297.67 -67.46 (-4.94%)
Berkshire Hathaway Inc (BRYN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 15 |
| 06 May 2024 | 375.00 | 375.25 | 375.00 | 375.25 | 375.25 | 15 |
| 03 May 2024 | 377.35 | 377.35 | 377.35 | 377.35 | 377.35 | - |
| 02 May 2024 | 372.05 | 373.00 | 372.05 | 373.00 | 373.00 | 16 |
| 30 Apr 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
| 29 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 26 Apr 2024 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | - |
| 25 Apr 2024 | 377.65 | 377.65 | 375.50 | 375.50 | 375.50 | 2 |
| 24 Apr 2024 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | - |
| 23 Apr 2024 | 383.35 | 383.35 | 382.60 | 382.60 | 382.60 | 26 |
| 22 Apr 2024 | 381.45 | 383.00 | 381.45 | 383.00 | 383.00 | 10 |
| 19 Apr 2024 | 373.25 | 374.85 | 373.25 | 374.85 | 374.85 | 133 |
| 18 Apr 2024 | 372.60 | 376.45 | 372.60 | 376.45 | 376.45 | 10 |
| 17 Apr 2024 | 373.50 | 373.50 | 372.10 | 372.10 | 372.10 | 5 |
| 16 Apr 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | 50 |
| 15 Apr 2024 | 377.55 | 379.15 | 377.55 | 379.15 | 379.15 | 23 |
| 12 Apr 2024 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | - |
| 11 Apr 2024 | 380.05 | 380.05 | 380.05 | 380.05 | 380.05 | - |
| 10 Apr 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | - |
| 09 Apr 2024 | 382.40 | 383.55 | 382.40 | 382.55 | 382.55 | 14 |
| 08 Apr 2024 | 386.40 | 387.00 | 386.40 | 387.00 | 387.00 | 5 |
| 05 Apr 2024 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | - |
| 04 Apr 2024 | 388.85 | 388.85 | 388.45 | 388.45 | 388.45 | 320 |
| 03 Apr 2024 | 387.70 | 389.00 | 387.60 | 389.00 | 389.00 | 302 |
| 02 Apr 2024 | 389.30 | 389.30 | 389.30 | 389.30 | 389.30 | - |
| 28 Mar 2024 | 385.60 | 385.60 | 385.60 | 385.60 | 385.60 | 2 |
| 27 Mar 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | - |
| 26 Mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 6 |
| 25 Mar 2024 | 380.20 | 380.20 | 378.20 | 378.20 | 378.20 | 50 |
| 22 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 21 Mar 2024 | 381.20 | 383.00 | 381.20 | 383.00 | 383.00 | 36 |
| 20 Mar 2024 | 378.20 | 379.60 | 378.20 | 379.40 | 379.40 | 31 |
| 19 Mar 2024 | 375.80 | 375.80 | 375.80 | 375.80 | 375.80 | - |
| 18 Mar 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 27 |
| 15 Mar 2024 | 373.00 | 373.00 | 372.40 | 372.40 | 372.40 | 18 |
| 14 Mar 2024 | 372.80 | 374.40 | 371.40 | 371.40 | 371.40 | 73 |
| 13 Mar 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 12 Mar 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 11 Mar 2024 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - |
| 08 Mar 2024 | 367.00 | 368.80 | 367.00 | 368.80 | 368.80 | 20 |
| 07 Mar 2024 | 368.40 | 369.80 | 368.20 | 368.40 | 368.40 | 15 |
| 06 Mar 2024 | 368.80 | 371.60 | 368.80 | 371.60 | 371.60 | 62 |
| 05 Mar 2024 | 370.40 | 371.00 | 370.40 | 371.00 | 371.00 | 55 |
| 04 Mar 2024 | 375.40 | 376.60 | 371.80 | 371.80 | 371.80 | 165 |
| 01 Mar 2024 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | 100 |
| 29 Feb 2024 | 380.40 | 380.40 | 378.80 | 378.80 | 378.80 | 60 |
| 28 Feb 2024 | 377.60 | 381.40 | 377.60 | 381.40 | 381.40 | 5 |
| 27 Feb 2024 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | - |
| 26 Feb 2024 | 386.80 | 403.00 | 384.60 | 384.60 | 384.60 | 85 |
| 23 Feb 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 22 Feb 2024 | 377.80 | 379.80 | 377.80 | 379.80 | 379.80 | 8 |
| 21 Feb 2024 | 375.60 | 377.20 | 375.60 | 377.20 | 377.20 | 33 |
| 20 Feb 2024 | 377.20 | 378.60 | 375.60 | 378.60 | 378.60 | 15 |
| 19 Feb 2024 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 11 |
| 16 Feb 2024 | 374.00 | 376.20 | 374.00 | 375.00 | 375.00 | 25 |
| 15 Feb 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
| 14 Feb 2024 | 368.40 | 370.20 | 368.00 | 368.00 | 368.00 | 169 |
| 13 Feb 2024 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | 5 |
| 12 Feb 2024 | 368.60 | 369.00 | 368.60 | 369.00 | 369.00 | 16 |
| 09 Feb 2024 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - |
| 08 Feb 2024 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - |
| 07 Feb 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | - |
| 06 Feb 2024 | 362.40 | 365.60 | 362.40 | 365.60 | 365.60 | 36 |
| 05 Feb 2024 | 362.40 | 364.00 | 362.40 | 364.00 | 364.00 | 12 |
| 02 Feb 2024 | 355.40 | 360.20 | 354.80 | 360.20 | 360.20 | 117 |
| 01 Feb 2024 | 354.60 | 356.20 | 354.60 | 356.20 | 356.20 | 10 |
| 31 Jan 2024 | 356.60 | 358.20 | 356.60 | 357.60 | 357.60 | 43 |
| 30 Jan 2024 | 353.20 | 353.40 | 353.20 | 353.40 | 353.40 | 1 |
| 29 Jan 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | 5 |
| 26 Jan 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | - |
| 25 Jan 2024 | 346.60 | 350.00 | 346.60 | 350.00 | 350.00 | 30 |
| 24 Jan 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 23 Jan 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
| 22 Jan 2024 | 336.20 | 338.00 | 336.20 | 338.00 | 338.00 | 38 |
| 19 Jan 2024 | 332.60 | 334.80 | 332.60 | 334.80 | 334.80 | 64 |
| 18 Jan 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 17 Jan 2024 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | - |
| 16 Jan 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - |
| 15 Jan 2024 | 331.00 | 332.60 | 331.00 | 332.60 | 332.60 | 2 |
| 12 Jan 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | - |
| 11 Jan 2024 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | - |
| 10 Jan 2024 | 335.00 | 335.80 | 335.00 | 335.80 | 335.80 | 6 |
| 09 Jan 2024 | 336.00 | 336.60 | 336.00 | 336.60 | 336.60 | 10 |
| 08 Jan 2024 | 334.60 | 334.60 | 334.00 | 334.00 | 334.00 | 35 |
| 05 Jan 2024 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | - |
| 04 Jan 2024 | 335.80 | 335.80 | 334.40 | 335.40 | 335.40 | 13 |
| 03 Jan 2024 | 330.40 | 330.40 | 328.60 | 328.60 | 328.60 | 17 |
| 02 Jan 2024 | 323.80 | 329.00 | 323.40 | 329.00 | 329.00 | 363 |
| 29 Dec 2023 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
| 28 Dec 2023 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
| 27 Dec 2023 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | 33 |
| 22 Dec 2023 | 323.00 | 324.00 | 323.00 | 324.00 | 324.00 | 112 |
| 21 Dec 2023 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | - |
| 20 Dec 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 19 Dec 2023 | 328.40 | 329.00 | 328.40 | 329.00 | 329.00 | 5 |
| 18 Dec 2023 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 60 |
| 15 Dec 2023 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | 15 |
| 14 Dec 2023 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
| 13 Dec 2023 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | - |
| 12 Dec 2023 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| *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.