Singapore markets close in 7 hours 38 minutes
Straits Times Index
3,274.39 -25.65 (-0.78%) Nikkei
38,447.14 -387.96 (-1.00%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,575.45 -1,236.48 (-1.94%) CMC Crypto 200
1,296.55 -68.57 (-5.02%)
Berkshire Hathaway Inc (BRYN.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 01:02PM 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 | 376.50 | 376.65 | 376.50 | 376.65 | 376.65 | 6 |
| 06 May 2024 | 372.50 | 377.05 | 372.50 | 375.45 | 375.45 | 142 |
| 03 May 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
| 02 May 2024 | 373.00 | 374.55 | 373.00 | 374.55 | 374.55 | 50 |
| 30 Apr 2024 | 374.20 | 375.45 | 373.35 | 373.35 | 373.35 | 16 |
| 29 Apr 2024 | 376.00 | 377.40 | 376.00 | 376.10 | 376.10 | 321 |
| 26 Apr 2024 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | - |
| 25 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 64 |
| 24 Apr 2024 | 382.35 | 382.35 | 382.35 | 382.35 | 382.35 | - |
| 23 Apr 2024 | 383.60 | 384.60 | 383.60 | 384.60 | 384.60 | 12 |
| 22 Apr 2024 | 380.65 | 383.75 | 380.65 | 383.75 | 383.75 | 33 |
| 19 Apr 2024 | 372.70 | 374.10 | 372.70 | 374.10 | 374.10 | 1 |
| 18 Apr 2024 | 372.85 | 378.10 | 372.85 | 378.10 | 378.10 | 40 |
| 17 Apr 2024 | 373.90 | 373.90 | 372.00 | 372.00 | 372.00 | 20 |
| 16 Apr 2024 | 376.00 | 377.10 | 376.00 | 376.40 | 376.40 | 33 |
| 15 Apr 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 2 |
| 12 Apr 2024 | 380.65 | 382.85 | 379.90 | 379.90 | 379.90 | 120 |
| 11 Apr 2024 | 380.00 | 380.70 | 380.00 | 380.70 | 380.70 | 25 |
| 10 Apr 2024 | 381.10 | 382.15 | 380.00 | 380.00 | 380.00 | 66 |
| 09 Apr 2024 | 383.10 | 383.50 | 379.95 | 379.95 | 379.95 | 20 |
| 08 Apr 2024 | 387.70 | 387.70 | 385.10 | 385.10 | 385.10 | 273 |
| 05 Apr 2024 | 384.50 | 384.50 | 384.25 | 384.25 | 384.25 | 60 |
| 04 Apr 2024 | 387.05 | 389.35 | 387.05 | 389.35 | 389.35 | 25 |
| 03 Apr 2024 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | - |
| 02 Apr 2024 | 389.00 | 391.80 | 389.00 | 389.50 | 389.50 | 117 |
| 28 Mar 2024 | 385.00 | 386.40 | 385.00 | 386.40 | 386.40 | 2 |
| 27 Mar 2024 | 381.00 | 384.00 | 380.80 | 384.00 | 384.00 | 107 |
| 26 Mar 2024 | 377.60 | 378.20 | 377.40 | 378.20 | 378.20 | 79 |
| 25 Mar 2024 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | 5 |
| 22 Mar 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| 21 Mar 2024 | 381.40 | 383.40 | 381.40 | 383.40 | 383.40 | 25 |
| 20 Mar 2024 | 378.40 | 381.00 | 378.40 | 381.00 | 381.00 | 60 |
| 19 Mar 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 18 Mar 2024 | 374.60 | 375.60 | 374.60 | 375.00 | 375.00 | 203 |
| 15 Mar 2024 | 374.20 | 374.60 | 374.20 | 374.20 | 374.20 | 165 |
| 14 Mar 2024 | 372.80 | 372.80 | 371.00 | 371.00 | 371.00 | 244 |
| 13 Mar 2024 | 371.00 | 371.00 | 370.60 | 370.60 | 370.60 | 45 |
| 12 Mar 2024 | 371.00 | 372.00 | 371.00 | 371.80 | 371.80 | 20 |
| 11 Mar 2024 | 367.00 | 371.00 | 367.00 | 371.00 | 371.00 | 34 |
| 08 Mar 2024 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | - |
| 07 Mar 2024 | 369.60 | 369.60 | 367.00 | 367.00 | 367.00 | 3 |
| 06 Mar 2024 | 369.20 | 369.60 | 368.80 | 368.80 | 368.80 | 90 |
| 05 Mar 2024 | 369.60 | 371.00 | 369.60 | 369.60 | 369.60 | 6 |
| 04 Mar 2024 | 377.00 | 377.00 | 372.80 | 372.80 | 372.80 | 148 |
| 01 Mar 2024 | 378.80 | 378.80 | 375.60 | 375.60 | 375.60 | 188 |
| 29 Feb 2024 | 379.00 | 381.20 | 379.00 | 380.00 | 380.00 | 87 |
| 28 Feb 2024 | 378.00 | 382.40 | 376.60 | 380.20 | 380.20 | 95 |
| 27 Feb 2024 | 379.00 | 379.60 | 379.00 | 379.60 | 379.60 | 63 |
| 26 Feb 2024 | 385.40 | 402.60 | 378.20 | 378.20 | 378.20 | 270 |
| 23 Feb 2024 | 383.40 | 384.80 | 383.40 | 384.80 | 384.80 | 22 |
| 22 Feb 2024 | 378.80 | 379.20 | 378.80 | 379.20 | 379.20 | 9 |
| 21 Feb 2024 | 376.20 | 377.00 | 376.20 | 377.00 | 377.00 | 62 |
| 20 Feb 2024 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | 50 |
| 19 Feb 2024 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | 9 |
| 16 Feb 2024 | 375.00 | 375.80 | 374.80 | 374.80 | 374.80 | 31 |
| 15 Feb 2024 | 370.40 | 374.20 | 370.40 | 374.20 | 374.20 | 345 |
| 14 Feb 2024 | 367.40 | 370.60 | 367.40 | 370.60 | 370.60 | 32 |
| 13 Feb 2024 | 368.20 | 371.60 | 368.20 | 371.60 | 371.60 | 46 |
| 12 Feb 2024 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 70 |
| 09 Feb 2024 | 368.00 | 369.40 | 368.00 | 368.80 | 368.80 | 116 |
| 08 Feb 2024 | 368.60 | 370.00 | 368.20 | 368.20 | 368.20 | 166 |
| 07 Feb 2024 | 365.00 | 371.00 | 365.00 | 371.00 | 371.00 | 31 |
| 06 Feb 2024 | 363.40 | 367.00 | 363.40 | 367.00 | 367.00 | 20 |
| 05 Feb 2024 | 362.00 | 363.00 | 362.00 | 363.00 | 363.00 | 6 |
| 02 Feb 2024 | 354.80 | 355.00 | 354.80 | 355.00 | 355.00 | 4 |
| 01 Feb 2024 | 355.00 | 356.20 | 353.40 | 353.40 | 353.40 | 157 |
| 31 Jan 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | 1 |
| 30 Jan 2024 | 353.80 | 358.40 | 353.80 | 356.00 | 356.00 | 47 |
| 29 Jan 2024 | 355.00 | 356.80 | 353.20 | 353.20 | 353.20 | 42 |
| 26 Jan 2024 | 349.40 | 353.60 | 349.40 | 353.60 | 353.60 | 44 |
| 25 Jan 2024 | 346.00 | 349.80 | 346.00 | 349.80 | 349.80 | 198 |
| 24 Jan 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 15 |
| 23 Jan 2024 | 336.00 | 342.40 | 336.00 | 342.40 | 342.40 | 1 |
| 22 Jan 2024 | 336.40 | 338.00 | 336.40 | 337.80 | 337.80 | 631 |
| 19 Jan 2024 | 332.00 | 333.80 | 332.00 | 333.80 | 333.80 | 45 |
| 18 Jan 2024 | 329.40 | 332.00 | 329.40 | 332.00 | 332.00 | 5 |
| 17 Jan 2024 | 330.40 | 333.60 | 330.20 | 330.20 | 330.20 | 100 |
| 16 Jan 2024 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - |
| 15 Jan 2024 | 333.00 | 333.00 | 332.20 | 332.20 | 332.20 | 132 |
| 12 Jan 2024 | 330.00 | 333.20 | 330.00 | 333.20 | 333.20 | 581 |
| 11 Jan 2024 | 335.00 | 336.60 | 332.60 | 332.60 | 332.60 | 1,212 |
| 10 Jan 2024 | 335.00 | 335.00 | 333.00 | 334.80 | 334.80 | 2,350 |
| 09 Jan 2024 | 335.00 | 336.40 | 335.00 | 335.20 | 335.20 | 47 |
| 08 Jan 2024 | 334.80 | 334.80 | 332.80 | 332.80 | 332.80 | 7 |
| 05 Jan 2024 | 331.60 | 333.60 | 331.60 | 332.40 | 332.40 | 55 |
| 04 Jan 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 03 Jan 2024 | 330.40 | 330.80 | 330.40 | 330.80 | 330.80 | 3 |
| 02 Jan 2024 | 322.60 | 323.60 | 322.60 | 323.60 | 323.60 | 10 |
| 29 Dec 2023 | 322.20 | 322.60 | 322.20 | 322.60 | 322.60 | - |
| 28 Dec 2023 | 321.20 | 322.60 | 321.20 | 322.60 | 322.60 | 14 |
| 27 Dec 2023 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 8 |
| 22 Dec 2023 | 322.60 | 323.40 | 322.60 | 323.40 | 323.40 | 20 |
| 21 Dec 2023 | 326.80 | 326.80 | 325.40 | 325.40 | 325.40 | 5 |
| 20 Dec 2023 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | 5 |
| 19 Dec 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 18 Dec 2023 | 324.40 | 326.60 | 324.40 | 326.60 | 326.60 | 17 |
| 15 Dec 2023 | 326.00 | 327.80 | 325.80 | 325.80 | 325.80 | 17 |
| 14 Dec 2023 | 333.00 | 333.00 | 332.20 | 332.20 | 332.20 | 133 |
| 13 Dec 2023 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | - |
| 12 Dec 2023 | 331.20 | 332.00 | 331.20 | 332.00 | 332.00 | 10 |
| *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.