Singapore markets open in 49 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,194.22 -1,264.29 (-2.02%) CMC Crypto 200
1,303.73 +9.06 (+0.70%)
Berkshire Hathaway Inc. (BRYN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 377.55 | 378.70 | 375.65 | 377.95 | 377.95 | 5,279 |
| 07 May 2024 | 376.80 | 377.60 | 375.00 | 376.60 | 376.60 | 5,309 |
| 06 May 2024 | 375.80 | 378.30 | 370.30 | 372.80 | 372.80 | 16,997 |
| 03 May 2024 | 375.30 | 376.55 | 370.95 | 371.70 | 371.70 | 8,854 |
| 02 May 2024 | 373.60 | 375.50 | 372.45 | 372.55 | 372.55 | 7,410 |
| 30 Apr 2024 | 374.85 | 376.50 | 372.25 | 373.10 | 373.10 | 5,390 |
| 29 Apr 2024 | 376.40 | 378.50 | 375.30 | 375.60 | 375.60 | 3,469 |
| 26 Apr 2024 | 378.25 | 379.60 | 376.00 | 376.35 | 376.35 | 3,047 |
| 25 Apr 2024 | 378.60 | 379.25 | 374.70 | 377.15 | 377.15 | 3,945 |
| 24 Apr 2024 | 382.75 | 383.25 | 378.05 | 379.15 | 379.15 | 3,784 |
| 23 Apr 2024 | 384.45 | 385.65 | 380.60 | 381.65 | 381.65 | 7,643 |
| 22 Apr 2024 | 382.05 | 384.10 | 381.50 | 381.90 | 381.90 | 8,158 |
| 19 Apr 2024 | 374.35 | 378.60 | 373.60 | 377.90 | 377.90 | 4,395 |
| 18 Apr 2024 | 373.05 | 378.15 | 365.00 | 377.80 | 377.80 | 10,543 |
| 17 Apr 2024 | 373.15 | 375.10 | 372.75 | 372.75 | 372.75 | 5,404 |
| 16 Apr 2024 | 376.95 | 377.75 | 374.00 | 374.75 | 374.75 | 5,233 |
| 15 Apr 2024 | 379.10 | 384.25 | 378.75 | 380.95 | 380.95 | 6,508 |
| 12 Apr 2024 | 384.30 | 384.70 | 379.85 | 380.20 | 380.20 | 5,721 |
| 11 Apr 2024 | 380.65 | 382.00 | 377.00 | 379.85 | 379.85 | 4,837 |
| 10 Apr 2024 | 382.05 | 383.45 | 379.95 | 381.55 | 381.55 | 3,798 |
| 09 Apr 2024 | 383.60 | 384.75 | 379.55 | 381.05 | 381.05 | 5,706 |
| 08 Apr 2024 | 387.50 | 388.20 | 384.30 | 384.70 | 384.70 | 8,788 |
| 05 Apr 2024 | 385.00 | 387.10 | 384.05 | 385.50 | 385.50 | 6,563 |
| 04 Apr 2024 | 388.50 | 390.55 | 387.95 | 390.20 | 390.20 | 4,759 |
| 03 Apr 2024 | 388.75 | 390.35 | 387.50 | 388.10 | 388.10 | 11,569 |
| 02 Apr 2024 | 391.00 | 391.95 | 388.30 | 388.75 | 388.75 | 12,600 |
| 28 Mar 2024 | 384.80 | 387.00 | 384.80 | 387.00 | 387.00 | 5,947 |
| 27 Mar 2024 | 381.20 | 385.20 | 380.80 | 383.00 | 383.00 | 3,121 |
| 26 Mar 2024 | 378.80 | 380.60 | 377.00 | 380.40 | 380.40 | 6,909 |
| 25 Mar 2024 | 380.60 | 381.20 | 377.40 | 378.60 | 378.60 | 4,371 |
| 22 Mar 2024 | 382.60 | 383.00 | 381.00 | 382.00 | 382.00 | 3,905 |
| 21 Mar 2024 | 382.40 | 384.20 | 381.60 | 382.40 | 382.40 | 11,963 |
| 20 Mar 2024 | 378.80 | 382.40 | 378.80 | 380.80 | 380.80 | 5,097 |
| 19 Mar 2024 | 376.40 | 379.40 | 375.40 | 378.60 | 378.60 | 4,642 |
| 18 Mar 2024 | 374.80 | 376.40 | 373.00 | 376.40 | 376.40 | 5,248 |
| 15 Mar 2024 | 374.00 | 374.60 | 369.80 | 372.20 | 372.20 | 7,090 |
| 14 Mar 2024 | 373.40 | 375.00 | 370.60 | 373.40 | 373.40 | 8,995 |
| 13 Mar 2024 | 371.20 | 371.60 | 369.20 | 370.60 | 370.60 | 6,146 |
| 12 Mar 2024 | 371.20 | 373.00 | 370.60 | 371.20 | 371.20 | 5,331 |
| 11 Mar 2024 | 368.80 | 370.80 | 366.60 | 369.80 | 369.80 | 10,290 |
| 08 Mar 2024 | 368.60 | 369.20 | 365.40 | 368.20 | 368.20 | 6,873 |
| 07 Mar 2024 | 370.40 | 373.40 | 367.80 | 368.00 | 368.00 | 10,813 |
| 06 Mar 2024 | 369.00 | 373.60 | 368.60 | 373.00 | 373.00 | 8,535 |
| 05 Mar 2024 | 371.40 | 371.60 | 369.40 | 370.00 | 370.00 | 9,392 |
| 04 Mar 2024 | 377.00 | 377.60 | 370.00 | 371.00 | 371.00 | 11,770 |
| 01 Mar 2024 | 380.40 | 380.80 | 375.00 | 375.00 | 375.00 | 9,824 |
| 29 Feb 2024 | 380.80 | 381.80 | 377.40 | 379.20 | 379.20 | 8,805 |
| 28 Feb 2024 | 378.40 | 382.60 | 376.60 | 381.80 | 381.80 | 10,109 |
| 27 Feb 2024 | 378.40 | 380.80 | 370.80 | 371.60 | 371.60 | 21,177 |
| 26 Feb 2024 | 388.00 | 407.40 | 379.20 | 380.00 | 380.00 | 54,647 |
| 23 Feb 2024 | 384.20 | 388.80 | 383.80 | 386.00 | 386.00 | 11,546 |
| 22 Feb 2024 | 379.00 | 382.40 | 378.20 | 381.80 | 381.80 | 12,165 |
| 21 Feb 2024 | 376.00 | 378.00 | 376.00 | 377.40 | 377.40 | 5,244 |
| 20 Feb 2024 | 378.00 | 380.00 | 374.80 | 379.20 | 379.20 | 9,516 |
| 19 Feb 2024 | 376.40 | 379.80 | 375.60 | 378.40 | 378.40 | 7,016 |
| 16 Feb 2024 | 374.20 | 376.20 | 374.00 | 374.80 | 374.80 | 8,661 |
| 15 Feb 2024 | 372.40 | 373.40 | 369.40 | 373.00 | 373.00 | 8,816 |
| 14 Feb 2024 | 368.60 | 370.80 | 367.40 | 369.20 | 369.20 | 11,625 |
| 13 Feb 2024 | 369.20 | 372.80 | 367.00 | 368.80 | 368.80 | 10,132 |
| 12 Feb 2024 | 369.20 | 370.20 | 368.20 | 370.00 | 370.00 | 5,905 |
| 09 Feb 2024 | 368.80 | 369.80 | 367.00 | 367.60 | 367.60 | 7,259 |
| 08 Feb 2024 | 368.00 | 370.60 | 367.00 | 367.60 | 367.60 | 7,324 |
| 07 Feb 2024 | 366.80 | 369.80 | 365.40 | 369.40 | 369.40 | 5,857 |
| 06 Feb 2024 | 364.60 | 365.40 | 362.00 | 365.20 | 365.20 | 6,505 |
| 05 Feb 2024 | 361.00 | 366.20 | 360.80 | 364.00 | 364.00 | 6,851 |
| 02 Feb 2024 | 355.20 | 362.40 | 354.60 | 362.40 | 362.40 | 12,497 |
| 01 Feb 2024 | 356.00 | 357.40 | 352.20 | 352.20 | 352.20 | 9,772 |
| 31 Jan 2024 | 357.40 | 358.80 | 354.00 | 356.20 | 356.20 | 6,174 |
| 30 Jan 2024 | 353.40 | 356.20 | 350.60 | 356.20 | 356.20 | 10,352 |
| 29 Jan 2024 | 355.20 | 357.20 | 352.40 | 352.60 | 352.60 | 13,088 |
| 26 Jan 2024 | 350.60 | 353.80 | 348.80 | 353.60 | 353.60 | 7,907 |
| 25 Jan 2024 | 346.20 | 350.20 | 345.40 | 349.20 | 349.20 | 9,999 |
| 24 Jan 2024 | 343.00 | 346.60 | 340.80 | 345.80 | 345.80 | 11,114 |
| 23 Jan 2024 | 337.80 | 342.80 | 336.80 | 342.80 | 342.80 | 3,123 |
| 22 Jan 2024 | 336.60 | 339.00 | 336.60 | 338.40 | 338.40 | 8,955 |
| 19 Jan 2024 | 332.60 | 334.80 | 332.60 | 334.40 | 334.40 | 2,198 |
| 18 Jan 2024 | 330.00 | 331.60 | 329.80 | 330.40 | 330.40 | 5,950 |
| 17 Jan 2024 | 331.20 | 334.20 | 330.00 | 333.60 | 333.60 | 6,297 |
| 16 Jan 2024 | 332.80 | 334.20 | 332.00 | 332.20 | 332.20 | 7,111 |
| 15 Jan 2024 | 332.40 | 333.20 | 331.80 | 333.00 | 333.00 | 5,936 |
| 12 Jan 2024 | 330.80 | 333.40 | 330.60 | 331.80 | 331.80 | 9,516 |
| 11 Jan 2024 | 335.20 | 336.40 | 331.00 | 331.80 | 331.80 | 12,616 |
| 10 Jan 2024 | 335.20 | 337.40 | 333.80 | 335.00 | 335.00 | 8,565 |
| 09 Jan 2024 | 334.80 | 337.20 | 333.60 | 334.40 | 334.40 | 7,932 |
| 08 Jan 2024 | 333.80 | 335.00 | 332.60 | 332.60 | 332.60 | 5,061 |
| 05 Jan 2024 | 333.40 | 334.80 | 332.00 | 333.00 | 333.00 | 10,891 |
| 04 Jan 2024 | 336.40 | 337.40 | 334.40 | 335.40 | 335.40 | 12,280 |
| 03 Jan 2024 | 330.00 | 336.00 | 328.00 | 335.60 | 335.60 | 18,168 |
| 02 Jan 2024 | 324.80 | 327.80 | 323.00 | 326.80 | 326.80 | 9,393 |
| 29 Dec 2023 | 323.00 | 323.80 | 321.80 | 323.40 | 323.40 | 4,383 |
| 28 Dec 2023 | 320.80 | 323.00 | 320.40 | 323.00 | 323.00 | 7,513 |
| 27 Dec 2023 | 323.00 | 323.20 | 320.20 | 320.20 | 320.20 | 7,130 |
| 22 Dec 2023 | 323.40 | 324.60 | 322.80 | 323.20 | 323.20 | 7,220 |
| 21 Dec 2023 | 325.80 | 326.60 | 323.60 | 324.20 | 324.20 | 8,439 |
| 20 Dec 2023 | 330.20 | 330.80 | 327.40 | 328.00 | 328.00 | 5,724 |
| 19 Dec 2023 | 329.40 | 330.00 | 326.80 | 329.80 | 329.80 | 8,192 |
| 18 Dec 2023 | 326.80 | 330.60 | 326.40 | 329.80 | 329.80 | 5,678 |
| 15 Dec 2023 | 326.80 | 328.60 | 325.00 | 326.00 | 326.00 | 7,172 |
| 14 Dec 2023 | 333.00 | 333.60 | 326.00 | 326.00 | 326.00 | 11,633 |
| 13 Dec 2023 | 333.60 | 335.00 | 332.60 | 334.60 | 334.60 | 7,100 |
| *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.