Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,304.99 +15.57 (+0.47%) S&P 500
5,309.35 +1.20 (+0.02%) Dow
39,952.57 +44.57 (+0.11%) Nasdaq
16,735.75 -6.64 (-0.04%) Bitcoin USD
65,028.27 -312.36 (-0.48%) CMC Crypto 200
1,367.68 -26.36 (-1.89%)
Berkshire Hathaway Inc (BRYN.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 06:59PM CEST. Market open.
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 379.30 | 382.15 | 379.30 | 382.15 | 382.15 | 10 |
| 15 May 2024 | 379.65 | 379.65 | 378.35 | 378.35 | 378.35 | 40 |
| 14 May 2024 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | - |
| 13 May 2024 | 382.15 | 382.15 | 382.15 | 382.15 | 382.15 | - |
| 10 May 2024 | 378.75 | 378.75 | 378.75 | 378.75 | 378.75 | - |
| 09 May 2024 | 378.00 | 378.40 | 377.75 | 377.90 | 377.90 | 129 |
| 08 May 2024 | 377.65 | 378.45 | 377.65 | 378.00 | 378.00 | 451 |
| 07 May 2024 | 375.65 | 376.75 | 375.65 | 375.95 | 375.95 | 172 |
| 06 May 2024 | 375.35 | 375.35 | 374.05 | 374.10 | 374.10 | 35 |
| 03 May 2024 | 374.55 | 375.95 | 371.20 | 371.25 | 371.25 | 99 |
| 02 May 2024 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | - |
| 30 Apr 2024 | 374.85 | 374.85 | 372.35 | 373.95 | 373.95 | 5 |
| 29 Apr 2024 | 376.90 | 376.90 | 375.55 | 375.55 | 375.55 | 4 |
| 26 Apr 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | - |
| 25 Apr 2024 | 378.55 | 378.55 | 376.85 | 377.85 | 377.85 | 115 |
| 24 Apr 2024 | 382.25 | 382.30 | 379.85 | 379.85 | 379.85 | 36 |
| 23 Apr 2024 | 383.40 | 384.60 | 381.75 | 381.75 | 381.75 | 90 |
| 22 Apr 2024 | 381.00 | 383.55 | 381.00 | 382.55 | 382.55 | 176 |
| 19 Apr 2024 | 374.00 | 379.50 | 374.00 | 379.50 | 379.50 | 52 |
| 18 Apr 2024 | 372.65 | 377.90 | 372.65 | 374.90 | 374.90 | 47 |
| 17 Apr 2024 | 374.55 | 374.55 | 371.75 | 372.45 | 372.45 | 115 |
| 16 Apr 2024 | 376.15 | 376.45 | 374.90 | 374.90 | 374.90 | 180 |
| 15 Apr 2024 | 378.40 | 381.00 | 377.20 | 377.20 | 377.20 | 103 |
| 12 Apr 2024 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | - |
| 11 Apr 2024 | 380.90 | 382.15 | 380.90 | 382.15 | 382.15 | 5 |
| 10 Apr 2024 | 382.05 | 382.05 | 382.05 | 382.05 | 382.05 | - |
| 09 Apr 2024 | 383.55 | 383.55 | 381.55 | 381.55 | 381.55 | 5 |
| 08 Apr 2024 | 387.80 | 387.80 | 385.40 | 385.50 | 385.50 | 68 |
| 05 Apr 2024 | 384.05 | 385.25 | 384.05 | 385.15 | 385.15 | 16 |
| 04 Apr 2024 | 388.65 | 390.35 | 384.05 | 384.05 | 384.05 | 62 |
| 03 Apr 2024 | 388.75 | 388.75 | 388.65 | 388.65 | 388.65 | 10 |
| 02 Apr 2024 | 390.00 | 391.80 | 388.95 | 389.50 | 389.50 | 481 |
| 28 Mar 2024 | 384.60 | 387.20 | 384.60 | 387.20 | 387.20 | 100 |
| 27 Mar 2024 | 380.80 | 384.00 | 380.80 | 383.00 | 383.00 | 142 |
| 26 Mar 2024 | 378.20 | 380.80 | 377.40 | 380.20 | 380.20 | 172 |
| 25 Mar 2024 | 381.20 | 381.20 | 378.00 | 378.20 | 378.20 | 138 |
| 22 Mar 2024 | 382.40 | 382.40 | 381.80 | 381.80 | 381.80 | 67 |
| 21 Mar 2024 | 381.40 | 383.40 | 381.40 | 382.40 | 382.40 | 37 |
| 20 Mar 2024 | 378.40 | 380.40 | 378.40 | 380.40 | 380.40 | 90 |
| 19 Mar 2024 | 375.60 | 379.00 | 375.60 | 378.00 | 378.00 | 48 |
| 18 Mar 2024 | 374.60 | 375.40 | 373.00 | 375.40 | 375.40 | 112 |
| 15 Mar 2024 | 373.00 | 373.60 | 372.40 | 372.40 | 372.40 | 93 |
| 14 Mar 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | - |
| 13 Mar 2024 | 371.20 | 371.20 | 370.80 | 370.80 | 370.80 | 205 |
| 12 Mar 2024 | 370.60 | 373.00 | 370.60 | 371.20 | 371.20 | 314 |
| 11 Mar 2024 | 368.20 | 371.40 | 368.00 | 371.40 | 371.40 | 71 |
| 08 Mar 2024 | 367.20 | 368.00 | 367.20 | 368.00 | 368.00 | 32 |
| 07 Mar 2024 | 370.60 | 373.00 | 366.00 | 366.60 | 366.60 | 565 |
| 06 Mar 2024 | 368.80 | 373.00 | 368.80 | 373.00 | 373.00 | 97 |
| 05 Mar 2024 | 370.80 | 370.80 | 368.60 | 368.80 | 368.80 | 35 |
| 04 Mar 2024 | 375.80 | 376.40 | 371.00 | 372.00 | 372.00 | 76 |
| 01 Mar 2024 | 379.00 | 379.40 | 375.40 | 375.60 | 375.60 | 82 |
| 29 Feb 2024 | 380.00 | 380.00 | 378.60 | 379.00 | 379.00 | 50 |
| 28 Feb 2024 | 378.00 | 381.80 | 378.00 | 380.00 | 380.00 | 10 |
| 27 Feb 2024 | 378.20 | 378.60 | 371.00 | 373.80 | 373.80 | 897 |
| 26 Feb 2024 | 386.60 | 403.40 | 378.20 | 378.20 | 378.20 | 724 |
| 23 Feb 2024 | 384.00 | 386.00 | 383.80 | 385.60 | 385.60 | 171 |
| 22 Feb 2024 | 378.00 | 383.80 | 378.00 | 383.80 | 383.80 | 76 |
| 21 Feb 2024 | 376.20 | 378.00 | 376.20 | 378.00 | 378.00 | 171 |
| 20 Feb 2024 | 378.00 | 379.00 | 375.20 | 377.80 | 377.80 | 86 |
| 19 Feb 2024 | 374.40 | 379.00 | 374.40 | 379.00 | 379.00 | 8 |
| 16 Feb 2024 | 374.80 | 375.40 | 374.80 | 375.40 | 375.40 | 31 |
| 15 Feb 2024 | 371.40 | 375.00 | 371.40 | 375.00 | 375.00 | 40 |
| 14 Feb 2024 | 368.80 | 370.40 | 368.80 | 369.00 | 369.00 | 45 |
| 13 Feb 2024 | 369.40 | 370.60 | 368.20 | 370.60 | 370.60 | 32 |
| 12 Feb 2024 | 369.20 | 370.20 | 369.20 | 369.60 | 369.60 | 133 |
| 09 Feb 2024 | 368.60 | 369.00 | 368.60 | 369.00 | 369.00 | 140 |
| 08 Feb 2024 | 368.40 | 370.00 | 367.60 | 367.60 | 367.60 | 255 |
| 07 Feb 2024 | 366.20 | 366.60 | 366.20 | 366.60 | 366.60 | 204 |
| 06 Feb 2024 | 363.80 | 366.20 | 363.60 | 366.20 | 366.20 | 1,168 |
| 05 Feb 2024 | 362.40 | 364.00 | 362.40 | 363.80 | 363.80 | 27 |
| 02 Feb 2024 | 355.40 | 363.20 | 355.40 | 363.20 | 363.20 | 125 |
| 01 Feb 2024 | 354.80 | 356.40 | 353.20 | 353.80 | 353.80 | 207 |
| 31 Jan 2024 | 357.00 | 357.00 | 356.40 | 356.40 | 356.40 | 60 |
| 30 Jan 2024 | 354.00 | 357.00 | 353.80 | 357.00 | 357.00 | 72 |
| 29 Jan 2024 | 356.20 | 356.60 | 356.20 | 356.60 | 356.60 | 1 |
| 26 Jan 2024 | 350.20 | 353.40 | 350.20 | 353.40 | 353.40 | 364 |
| 25 Jan 2024 | 346.60 | 346.60 | 345.80 | 345.80 | 345.80 | 25 |
| 24 Jan 2024 | 342.60 | 342.60 | 342.40 | 342.40 | 342.40 | 20 |
| 23 Jan 2024 | 337.40 | 342.40 | 337.40 | 342.40 | 342.40 | 2 |
| 22 Jan 2024 | 336.20 | 338.20 | 336.20 | 337.60 | 337.60 | 15 |
| 19 Jan 2024 | 332.60 | 333.40 | 332.60 | 333.40 | 333.40 | 5 |
| 18 Jan 2024 | 329.80 | 330.80 | 329.80 | 330.40 | 330.40 | 190 |
| 17 Jan 2024 | 331.60 | 332.60 | 330.80 | 332.60 | 332.60 | 79 |
| 16 Jan 2024 | 332.80 | 332.80 | 332.40 | 332.60 | 332.60 | 49 |
| 15 Jan 2024 | 332.60 | 332.60 | 332.00 | 332.20 | 332.20 | 468 |
| 12 Jan 2024 | 331.20 | 331.60 | 331.20 | 331.60 | 331.60 | 3 |
| 11 Jan 2024 | 335.20 | 335.80 | 331.80 | 331.80 | 331.80 | 15 |
| 10 Jan 2024 | 335.40 | 335.40 | 334.40 | 334.40 | 334.40 | 10 |
| 09 Jan 2024 | 336.20 | 336.60 | 335.40 | 335.40 | 335.40 | 35 |
| 08 Jan 2024 | 333.60 | 334.20 | 332.60 | 334.20 | 334.20 | 25 |
| 05 Jan 2024 | 333.20 | 333.40 | 333.20 | 333.40 | 333.40 | 70 |
| 04 Jan 2024 | 336.40 | 336.40 | 334.00 | 334.00 | 334.00 | 36 |
| 03 Jan 2024 | 330.20 | 336.80 | 330.20 | 336.80 | 336.80 | 184 |
| 02 Jan 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | - |
| 29 Dec 2023 | 323.20 | 323.20 | 322.80 | 323.00 | 323.00 | - |
| 28 Dec 2023 | 321.80 | 323.20 | 320.60 | 323.20 | 323.20 | 103 |
| 27 Dec 2023 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | 100 |
| 22 Dec 2023 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | 8 |
| 21 Dec 2023 | 326.00 | 326.00 | 324.40 | 324.40 | 324.40 | 43 |
| *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.