Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.20 -52.87 (-3.95%)
Berkshire Hathaway Inc (BRYN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 373.65 | 374.40 | 373.65 | 374.40 | 374.40 | 10 |
| 29 Apr 2024 | 375.65 | 376.55 | 374.05 | 374.05 | 374.05 | 10 |
| 26 Apr 2024 | 377.60 | 379.70 | 376.20 | 376.20 | 376.20 | 3 |
| 25 Apr 2024 | 377.50 | 378.85 | 375.30 | 375.85 | 375.85 | 3 |
| 24 Apr 2024 | 381.85 | 382.65 | 378.45 | 378.45 | 378.45 | 40 |
| 23 Apr 2024 | 382.95 | 384.20 | 380.85 | 380.85 | 380.85 | - |
| 22 Apr 2024 | 380.45 | 383.65 | 380.45 | 383.65 | 383.65 | - |
| 19 Apr 2024 | 372.85 | 378.25 | 372.85 | 378.25 | 378.25 | - |
| 18 Apr 2024 | 372.45 | 376.30 | 372.30 | 375.55 | 375.55 | - |
| 17 Apr 2024 | 373.40 | 374.60 | 372.50 | 372.50 | 372.50 | 100 |
| 16 Apr 2024 | 375.75 | 375.90 | 375.10 | 375.90 | 375.90 | - |
| 15 Apr 2024 | 379.90 | 381.75 | 377.70 | 377.70 | 377.70 | 11 |
| 12 Apr 2024 | 380.30 | 383.55 | 377.30 | 377.30 | 377.30 | - |
| 11 Apr 2024 | 380.05 | 381.15 | 377.70 | 381.15 | 381.15 | 29 |
| 10 Apr 2024 | 381.65 | 381.70 | 380.25 | 380.25 | 380.25 | 1 |
| 09 Apr 2024 | 382.45 | 383.10 | 380.60 | 380.60 | 380.60 | - |
| 08 Apr 2024 | 388.20 | 388.20 | 384.25 | 384.25 | 384.25 | 3 |
| 05 Apr 2024 | 383.50 | 384.80 | 383.50 | 384.80 | 384.80 | 7 |
| 04 Apr 2024 | 387.40 | 389.75 | 387.40 | 387.80 | 387.80 | 3 |
| 03 Apr 2024 | 387.65 | 389.30 | 387.65 | 389.30 | 389.30 | 30 |
| 02 Apr 2024 | 388.90 | 391.15 | 388.70 | 388.70 | 388.70 | 60 |
| 28 Mar 2024 | 384.20 | 387.20 | 384.20 | 387.20 | 387.20 | - |
| 27 Mar 2024 | 380.40 | 383.00 | 380.40 | 382.60 | 382.60 | - |
| 26 Mar 2024 | 379.60 | 379.80 | 377.20 | 379.80 | 379.80 | 15 |
| 25 Mar 2024 | 380.80 | 380.80 | 377.60 | 377.60 | 377.60 | 101 |
| 22 Mar 2024 | 381.60 | 382.60 | 381.60 | 382.60 | 382.60 | 12 |
| 21 Mar 2024 | 381.00 | 383.40 | 381.00 | 381.80 | 381.80 | - |
| 20 Mar 2024 | 378.00 | 381.20 | 378.00 | 379.40 | 379.40 | - |
| 19 Mar 2024 | 375.40 | 378.80 | 375.40 | 377.20 | 377.20 | - |
| 18 Mar 2024 | 376.00 | 376.00 | 373.80 | 375.00 | 375.00 | 24 |
| 15 Mar 2024 | 372.60 | 374.00 | 372.00 | 372.80 | 372.80 | 30 |
| 14 Mar 2024 | 372.20 | 373.80 | 370.80 | 372.20 | 372.20 | - |
| 13 Mar 2024 | 370.60 | 371.00 | 370.20 | 370.20 | 370.20 | 15 |
| 12 Mar 2024 | 370.20 | 372.40 | 370.20 | 371.20 | 371.20 | 40 |
| 11 Mar 2024 | 367.80 | 369.60 | 366.00 | 369.00 | 369.00 | 4 |
| 08 Mar 2024 | 366.80 | 368.60 | 365.40 | 367.40 | 367.40 | 51 |
| 07 Mar 2024 | 368.00 | 370.80 | 365.60 | 365.60 | 365.60 | - |
| 06 Mar 2024 | 368.40 | 372.60 | 368.40 | 372.20 | 372.20 | 21 |
| 05 Mar 2024 | 370.00 | 371.00 | 367.60 | 367.60 | 367.60 | 5 |
| 04 Mar 2024 | 377.40 | 377.40 | 370.40 | 370.40 | 370.40 | 6 |
| 01 Mar 2024 | 378.60 | 380.60 | 374.80 | 374.80 | 374.80 | 47 |
| 29 Feb 2024 | 380.00 | 380.00 | 377.40 | 378.00 | 378.00 | 16 |
| 28 Feb 2024 | 377.60 | 381.20 | 376.80 | 381.20 | 381.20 | 101 |
| 27 Feb 2024 | 377.80 | 380.60 | 372.20 | 373.20 | 373.20 | 22 |
| 26 Feb 2024 | 387.40 | 406.00 | 378.60 | 378.60 | 378.60 | 303 |
| 23 Feb 2024 | 383.80 | 388.20 | 383.80 | 384.80 | 384.80 | - |
| 22 Feb 2024 | 377.80 | 383.20 | 377.80 | 383.20 | 383.20 | 1 |
| 21 Feb 2024 | 375.60 | 378.00 | 375.60 | 377.60 | 377.60 | 15 |
| 20 Feb 2024 | 376.80 | 378.20 | 375.20 | 376.80 | 376.80 | - |
| 19 Feb 2024 | 375.20 | 379.00 | 375.20 | 378.20 | 378.20 | 203 |
| 16 Feb 2024 | 375.00 | 376.40 | 373.80 | 376.40 | 376.40 | 201 |
| 15 Feb 2024 | 372.20 | 373.80 | 371.00 | 373.80 | 373.80 | 200 |
| 14 Feb 2024 | 367.80 | 369.80 | 367.80 | 369.00 | 369.00 | - |
| 13 Feb 2024 | 368.40 | 368.80 | 367.20 | 367.20 | 367.20 | 15 |
| 12 Feb 2024 | 368.80 | 369.60 | 368.80 | 369.40 | 369.40 | 4 |
| 09 Feb 2024 | 369.60 | 370.00 | 367.60 | 367.60 | 367.60 | 55 |
| 08 Feb 2024 | 368.00 | 369.20 | 367.00 | 367.00 | 367.00 | 5 |
| 07 Feb 2024 | 365.20 | 369.60 | 365.20 | 369.60 | 369.60 | - |
| 06 Feb 2024 | 362.20 | 365.60 | 362.20 | 365.60 | 365.60 | 225 |
| 05 Feb 2024 | 361.20 | 364.80 | 361.20 | 364.80 | 364.80 | 220 |
| 02 Feb 2024 | 355.00 | 361.40 | 354.20 | 361.40 | 361.40 | - |
| 01 Feb 2024 | 354.20 | 356.00 | 353.00 | 353.40 | 353.40 | - |
| 31 Jan 2024 | 357.80 | 357.80 | 355.00 | 355.40 | 355.40 | 4 |
| 30 Jan 2024 | 353.20 | 356.60 | 353.20 | 356.60 | 356.60 | 100 |
| 29 Jan 2024 | 355.20 | 357.00 | 351.00 | 351.00 | 351.00 | 120 |
| 26 Jan 2024 | 349.80 | 353.60 | 349.80 | 353.60 | 353.60 | 2 |
| 25 Jan 2024 | 346.20 | 349.80 | 345.20 | 349.80 | 349.80 | - |
| 24 Jan 2024 | 342.00 | 346.40 | 341.20 | 346.40 | 346.40 | - |
| 23 Jan 2024 | 336.40 | 341.80 | 336.40 | 341.80 | 341.80 | - |
| 22 Jan 2024 | 335.80 | 338.60 | 335.80 | 337.40 | 337.40 | - |
| 19 Jan 2024 | 332.20 | 337.00 | 332.20 | 337.00 | 337.00 | 140 |
| 18 Jan 2024 | 329.00 | 331.60 | 329.00 | 331.60 | 331.60 | - |
| 17 Jan 2024 | 330.80 | 332.80 | 330.00 | 330.80 | 330.80 | 10 |
| 16 Jan 2024 | 332.20 | 332.40 | 332.00 | 332.40 | 332.40 | - |
| 15 Jan 2024 | 332.80 | 332.80 | 331.40 | 332.40 | 332.40 | 30 |
| 12 Jan 2024 | 330.00 | 332.20 | 330.00 | 331.40 | 331.40 | 70 |
| 11 Jan 2024 | 334.80 | 336.20 | 330.60 | 330.60 | 330.60 | 9 |
| 10 Jan 2024 | 334.80 | 335.40 | 333.40 | 333.40 | 333.40 | - |
| 09 Jan 2024 | 335.80 | 336.80 | 333.80 | 335.60 | 335.60 | 118 |
| 08 Jan 2024 | 333.20 | 333.40 | 332.40 | 332.40 | 332.40 | - |
| 05 Jan 2024 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | - |
| 04 Jan 2024 | 335.40 | 336.00 | 334.60 | 335.00 | 335.00 | - |
| 03 Jan 2024 | 330.00 | 337.00 | 329.00 | 337.00 | 337.00 | 6 |
| 02 Jan 2024 | 323.40 | 329.40 | 323.40 | 329.40 | 329.40 | - |
| 29 Dec 2023 | 322.80 | 322.80 | 321.40 | 322.40 | 322.40 | - |
| 28 Dec 2023 | 320.80 | 323.40 | 320.00 | 323.40 | 323.40 | 10 |
| 27 Dec 2023 | 322.80 | 323.00 | 320.40 | 320.40 | 320.40 | 100 |
| 22 Dec 2023 | 323.60 | 324.00 | 322.80 | 323.40 | 323.40 | 12 |
| 21 Dec 2023 | 325.00 | 326.20 | 322.00 | 322.00 | 322.00 | 30 |
| 20 Dec 2023 | 329.40 | 330.00 | 327.40 | 327.80 | 327.80 | - |
| 19 Dec 2023 | 328.40 | 329.40 | 328.20 | 329.40 | 329.40 | - |
| 18 Dec 2023 | 327.80 | 329.20 | 326.20 | 329.00 | 329.00 | 28 |
| 15 Dec 2023 | 325.60 | 328.40 | 325.40 | 325.80 | 325.80 | 14 |
| 14 Dec 2023 | 332.00 | 333.00 | 325.60 | 325.60 | 325.60 | 45 |
| 13 Dec 2023 | 333.40 | 334.40 | 333.00 | 333.20 | 333.20 | - |
| 12 Dec 2023 | 330.60 | 333.00 | 330.00 | 333.00 | 333.00 | - |
| 11 Dec 2023 | 326.60 | 331.40 | 326.60 | 331.40 | 331.40 | 1 |
| 08 Dec 2023 | 326.60 | 328.40 | 326.40 | 328.40 | 328.40 | 36 |
| 07 Dec 2023 | 326.80 | 326.80 | 325.00 | 325.00 | 325.00 | - |
| 06 Dec 2023 | 328.80 | 329.40 | 327.40 | 327.40 | 327.40 | 1 |
| *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.