Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,569.20 +1,999.68 (+3.25%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Berkshire Hathaway Inc. (BRYN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:47PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 378.00 | 378.00 | 370.40 | 373.60 | 373.60 | 932 |
| 02 May 2024 | 374.00 | 375.60 | 372.95 | 374.60 | 374.60 | 1,216 |
| 30 Apr 2024 | 373.05 | 376.80 | 372.45 | 372.50 | 372.50 | 1,217 |
| 29 Apr 2024 | 376.10 | 377.20 | 373.90 | 373.90 | 373.90 | 963 |
| 26 Apr 2024 | 379.00 | 379.35 | 376.00 | 376.65 | 376.65 | 411 |
| 25 Apr 2024 | 378.95 | 379.20 | 374.95 | 377.45 | 377.45 | 556 |
| 24 Apr 2024 | 383.65 | 383.65 | 379.00 | 379.00 | 379.00 | 503 |
| 23 Apr 2024 | 383.60 | 385.20 | 379.90 | 381.60 | 381.60 | 842 |
| 22 Apr 2024 | 381.95 | 385.75 | 380.20 | 385.75 | 385.75 | 3,193 |
| 19 Apr 2024 | 374.95 | 379.30 | 372.50 | 379.30 | 379.30 | 1,221 |
| 18 Apr 2024 | 373.95 | 378.00 | 371.80 | 374.80 | 374.80 | 1,548 |
| 17 Apr 2024 | 374.75 | 375.35 | 372.10 | 372.95 | 372.95 | 4,879 |
| 16 Apr 2024 | 376.00 | 377.80 | 374.00 | 375.30 | 375.30 | 1,052 |
| 15 Apr 2024 | 379.60 | 384.50 | 376.80 | 376.80 | 376.80 | 729 |
| 12 Apr 2024 | 380.80 | 384.50 | 377.75 | 377.75 | 377.75 | 1,764 |
| 11 Apr 2024 | 380.00 | 381.90 | 377.85 | 381.40 | 381.40 | 553 |
| 10 Apr 2024 | 381.10 | 383.40 | 379.10 | 379.10 | 379.10 | 336 |
| 09 Apr 2024 | 383.20 | 384.35 | 379.80 | 381.55 | 381.55 | 593 |
| 08 Apr 2024 | 387.95 | 388.10 | 384.00 | 384.00 | 384.00 | 1,305 |
| 05 Apr 2024 | 384.50 | 387.55 | 383.00 | 386.10 | 386.10 | 418 |
| 04 Apr 2024 | 387.00 | 391.10 | 383.45 | 383.45 | 383.45 | 693 |
| 03 Apr 2024 | 388.70 | 390.50 | 387.40 | 388.00 | 388.00 | 1,508 |
| 02 Apr 2024 | 389.90 | 392.05 | 388.70 | 388.70 | 388.70 | 1,834 |
| 28 Mar 2024 | 385.20 | 390.80 | 384.00 | 389.60 | 389.60 | 1,701 |
| 27 Mar 2024 | 380.80 | 386.00 | 380.20 | 386.00 | 386.00 | 1,506 |
| 26 Mar 2024 | 377.60 | 381.20 | 377.20 | 379.40 | 379.40 | 396 |
| 25 Mar 2024 | 380.20 | 381.40 | 377.20 | 378.80 | 378.80 | 402 |
| 22 Mar 2024 | 383.40 | 383.40 | 381.60 | 381.60 | 381.60 | 898 |
| 21 Mar 2024 | 382.00 | 384.60 | 382.00 | 382.00 | 382.00 | 615 |
| 20 Mar 2024 | 379.80 | 382.00 | 378.60 | 379.00 | 379.00 | 1,104 |
| 19 Mar 2024 | 376.60 | 379.60 | 374.40 | 379.60 | 379.60 | 420 |
| 18 Mar 2024 | 376.40 | 376.40 | 374.20 | 375.80 | 375.80 | 606 |
| 15 Mar 2024 | 372.20 | 374.60 | 371.40 | 373.40 | 373.40 | 190 |
| 14 Mar 2024 | 372.40 | 375.00 | 370.20 | 371.20 | 371.20 | 499 |
| 13 Mar 2024 | 371.00 | 372.00 | 369.40 | 370.40 | 370.40 | 1,936 |
| 12 Mar 2024 | 371.00 | 372.80 | 370.00 | 371.00 | 371.00 | 2,540 |
| 11 Mar 2024 | 369.00 | 371.00 | 367.20 | 371.00 | 371.00 | 1,536 |
| 08 Mar 2024 | 366.80 | 369.60 | 366.20 | 368.20 | 368.20 | 683 |
| 07 Mar 2024 | 369.00 | 373.60 | 365.00 | 365.40 | 365.40 | 986 |
| 06 Mar 2024 | 368.20 | 374.00 | 368.20 | 371.60 | 371.60 | 869 |
| 05 Mar 2024 | 370.00 | 372.00 | 367.80 | 367.80 | 367.80 | 1,443 |
| 04 Mar 2024 | 377.00 | 377.20 | 370.00 | 371.40 | 371.40 | 1,716 |
| 01 Mar 2024 | 379.80 | 380.00 | 375.20 | 375.40 | 375.40 | 1,261 |
| 29 Feb 2024 | 380.80 | 382.00 | 377.20 | 379.20 | 379.20 | 986 |
| 28 Feb 2024 | 378.00 | 383.00 | 376.20 | 381.20 | 381.20 | 576 |
| 27 Feb 2024 | 377.60 | 381.20 | 370.00 | 375.80 | 375.80 | 1,789 |
| 26 Feb 2024 | 385.20 | 406.60 | 377.00 | 377.00 | 377.00 | 3,961 |
| 23 Feb 2024 | 385.00 | 389.00 | 383.40 | 386.60 | 386.60 | 1,599 |
| 22 Feb 2024 | 379.60 | 385.00 | 377.60 | 385.00 | 385.00 | 3,051 |
| 21 Feb 2024 | 375.20 | 378.40 | 375.20 | 378.20 | 378.20 | 798 |
| 20 Feb 2024 | 378.60 | 379.80 | 374.20 | 377.00 | 377.00 | 2,130 |
| 19 Feb 2024 | 377.60 | 379.80 | 374.00 | 379.80 | 379.80 | 890 |
| 16 Feb 2024 | 373.40 | 377.00 | 373.40 | 377.00 | 377.00 | 2,579 |
| 15 Feb 2024 | 372.20 | 375.00 | 369.80 | 375.00 | 375.00 | 2,609 |
| 14 Feb 2024 | 368.00 | 371.60 | 367.00 | 368.60 | 368.60 | 1,080 |
| 13 Feb 2024 | 370.00 | 370.00 | 367.00 | 367.60 | 367.60 | 600 |
| 12 Feb 2024 | 369.80 | 371.00 | 367.60 | 370.00 | 370.00 | 839 |
| 09 Feb 2024 | 369.60 | 370.00 | 366.80 | 368.40 | 368.40 | 891 |
| 08 Feb 2024 | 367.40 | 369.80 | 367.00 | 369.40 | 369.40 | 457 |
| 07 Feb 2024 | 368.00 | 370.60 | 365.20 | 369.40 | 369.40 | 863 |
| 06 Feb 2024 | 362.00 | 366.80 | 362.00 | 366.60 | 366.60 | 1,924 |
| 05 Feb 2024 | 363.40 | 366.80 | 361.40 | 363.80 | 363.80 | 1,497 |
| 02 Feb 2024 | 355.00 | 363.40 | 354.20 | 361.60 | 361.60 | 1,127 |
| 01 Feb 2024 | 356.00 | 357.60 | 353.00 | 354.40 | 354.40 | 629 |
| 31 Jan 2024 | 357.60 | 358.20 | 353.80 | 356.60 | 356.60 | 838 |
| 30 Jan 2024 | 354.80 | 357.60 | 352.80 | 357.60 | 357.60 | 776 |
| 29 Jan 2024 | 356.60 | 357.60 | 350.00 | 351.60 | 351.60 | 1,154 |
| 26 Jan 2024 | 351.40 | 355.20 | 349.00 | 355.20 | 355.20 | 2,933 |
| 25 Jan 2024 | 346.80 | 351.60 | 344.40 | 351.60 | 351.60 | 1,318 |
| 24 Jan 2024 | 342.20 | 346.60 | 341.00 | 346.60 | 346.60 | 722 |
| 23 Jan 2024 | 336.20 | 343.00 | 336.20 | 342.20 | 342.20 | 1,322 |
| 22 Jan 2024 | 337.80 | 339.40 | 336.20 | 336.80 | 336.80 | 1,326 |
| 19 Jan 2024 | 332.00 | 335.00 | 332.00 | 334.80 | 334.80 | 532 |
| 18 Jan 2024 | 329.40 | 332.80 | 329.40 | 332.80 | 332.80 | 618 |
| 17 Jan 2024 | 330.20 | 333.80 | 329.80 | 330.00 | 330.00 | 938 |
| 16 Jan 2024 | 333.00 | 334.00 | 331.80 | 332.60 | 332.60 | 1,083 |
| 15 Jan 2024 | 331.20 | 334.00 | 331.00 | 333.00 | 333.00 | 886 |
| 12 Jan 2024 | 330.00 | 332.80 | 330.00 | 332.20 | 332.20 | 1,306 |
| 11 Jan 2024 | 335.40 | 337.00 | 331.20 | 332.00 | 332.00 | 1,076 |
| 10 Jan 2024 | 336.00 | 336.00 | 333.80 | 334.60 | 334.60 | 979 |
| 09 Jan 2024 | 336.80 | 338.00 | 333.60 | 336.00 | 336.00 | 642 |
| 08 Jan 2024 | 335.00 | 335.20 | 332.80 | 334.00 | 334.00 | 712 |
| 05 Jan 2024 | 333.00 | 334.00 | 331.40 | 333.80 | 333.80 | 753 |
| 04 Jan 2024 | 336.80 | 337.60 | 334.80 | 334.80 | 334.80 | 1,343 |
| 03 Jan 2024 | 331.00 | 336.60 | 328.80 | 336.00 | 336.00 | 1,076 |
| 02 Jan 2024 | 322.60 | 330.00 | 322.20 | 330.00 | 330.00 | 1,006 |
| 29 Dec 2023 | 323.20 | 324.40 | 322.60 | 322.80 | 322.80 | 169 |
| 28 Dec 2023 | 322.60 | 323.00 | 320.80 | 323.00 | 323.00 | 504 |
| 27 Dec 2023 | 323.20 | 324.60 | 320.00 | 321.00 | 321.00 | 980 |
| 22 Dec 2023 | 323.40 | 325.20 | 322.80 | 323.00 | 323.00 | 461 |
| 21 Dec 2023 | 325.60 | 326.60 | 322.40 | 322.40 | 322.40 | 3,859 |
| 20 Dec 2023 | 330.80 | 330.80 | 327.20 | 327.60 | 327.60 | 628 |
| 19 Dec 2023 | 329.00 | 331.00 | 327.80 | 330.60 | 330.60 | 736 |
| 18 Dec 2023 | 326.80 | 330.00 | 326.00 | 330.00 | 330.00 | 2,391 |
| 15 Dec 2023 | 327.20 | 329.40 | 325.20 | 325.40 | 325.40 | 938 |
| 14 Dec 2023 | 333.60 | 333.80 | 325.00 | 325.00 | 325.00 | 1,007 |
| 13 Dec 2023 | 333.80 | 335.60 | 333.00 | 333.40 | 333.40 | 729 |
| 12 Dec 2023 | 331.20 | 334.60 | 330.20 | 332.80 | 332.80 | 349 |
| 11 Dec 2023 | 328.80 | 332.80 | 327.20 | 332.60 | 332.60 | 889 |
| 08 Dec 2023 | 327.20 | 328.60 | 326.80 | 326.80 | 326.80 | 1,034 |
| *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.