Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,032.47 -155.10 (-0.24%) CMC Crypto 200
1,326.83 -38.30 (-2.81%)
Berkshire Hathaway Inc (BRYN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:44PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 375.60 | 377.15 | 375.60 | 376.75 | 376.75 | 301 |
| 06 May 2024 | 374.80 | 377.30 | 370.80 | 375.15 | 375.15 | 6,419 |
| 03 May 2024 | 374.05 | 375.95 | 371.80 | 374.20 | 374.20 | 419 |
| 02 May 2024 | 372.75 | 375.45 | 372.55 | 373.85 | 373.85 | 3,204 |
| 30 Apr 2024 | 374.05 | 375.45 | 372.25 | 372.25 | 372.25 | 377 |
| 29 Apr 2024 | 376.90 | 378.40 | 374.05 | 374.05 | 374.05 | 1,191 |
| 26 Apr 2024 | 377.60 | 379.25 | 375.45 | 376.15 | 376.15 | 2,945 |
| 25 Apr 2024 | 378.05 | 379.45 | 374.85 | 377.95 | 377.95 | 993 |
| 24 Apr 2024 | 383.05 | 383.15 | 378.30 | 378.30 | 378.30 | 168 |
| 23 Apr 2024 | 383.25 | 385.60 | 380.70 | 380.70 | 380.70 | 439 |
| 22 Apr 2024 | 380.85 | 384.35 | 380.85 | 384.35 | 384.35 | 850 |
| 19 Apr 2024 | 373.95 | 379.80 | 373.65 | 379.80 | 379.80 | 538 |
| 18 Apr 2024 | 373.45 | 378.20 | 372.25 | 375.10 | 375.10 | 3,333 |
| 17 Apr 2024 | 373.80 | 374.75 | 372.05 | 374.10 | 374.10 | 1,503 |
| 16 Apr 2024 | 376.15 | 377.15 | 373.70 | 374.55 | 374.55 | 629 |
| 15 Apr 2024 | 377.80 | 383.20 | 377.55 | 377.65 | 377.65 | 3,129 |
| 12 Apr 2024 | 381.10 | 384.30 | 377.20 | 378.25 | 378.25 | 752 |
| 11 Apr 2024 | 380.45 | 382.50 | 377.40 | 382.50 | 382.50 | 1,063 |
| 10 Apr 2024 | 382.05 | 382.85 | 379.90 | 381.95 | 381.95 | 355 |
| 09 Apr 2024 | 383.55 | 384.05 | 379.60 | 381.20 | 381.20 | 832 |
| 08 Apr 2024 | 387.80 | 387.80 | 384.85 | 384.85 | 384.85 | 297 |
| 05 Apr 2024 | 383.85 | 386.65 | 383.85 | 386.00 | 386.00 | 644 |
| 04 Apr 2024 | 388.05 | 390.45 | 385.45 | 385.45 | 385.45 | 548 |
| 03 Apr 2024 | 388.05 | 388.95 | 387.55 | 388.55 | 388.55 | 552 |
| 02 Apr 2024 | 390.50 | 391.85 | 388.80 | 389.15 | 389.15 | 943 |
| 28 Mar 2024 | 385.60 | 390.00 | 384.80 | 390.00 | 390.00 | 556 |
| 27 Mar 2024 | 380.80 | 384.20 | 380.80 | 382.60 | 382.60 | 317 |
| 26 Mar 2024 | 379.20 | 380.80 | 376.80 | 380.80 | 380.80 | 1,866 |
| 25 Mar 2024 | 380.60 | 380.80 | 377.40 | 378.00 | 378.00 | 843 |
| 22 Mar 2024 | 381.80 | 384.00 | 381.00 | 382.00 | 382.00 | 656 |
| 21 Mar 2024 | 381.80 | 384.00 | 381.60 | 381.80 | 381.80 | 661 |
| 20 Mar 2024 | 378.40 | 381.60 | 378.40 | 380.40 | 380.40 | 858 |
| 19 Mar 2024 | 375.80 | 379.20 | 375.80 | 379.20 | 379.20 | 1,285 |
| 18 Mar 2024 | 375.00 | 376.80 | 374.40 | 375.20 | 375.20 | 839 |
| 15 Mar 2024 | 373.00 | 374.40 | 370.40 | 373.60 | 373.60 | 1,246 |
| 14 Mar 2024 | 372.80 | 374.80 | 370.80 | 373.20 | 373.20 | 1,272 |
| 13 Mar 2024 | 371.60 | 372.40 | 370.20 | 372.40 | 372.40 | 1,874 |
| 12 Mar 2024 | 370.60 | 372.20 | 370.60 | 371.60 | 371.60 | 2,322 |
| 11 Mar 2024 | 368.20 | 370.80 | 367.20 | 370.80 | 370.80 | 603 |
| 08 Mar 2024 | 367.20 | 369.00 | 365.80 | 367.60 | 367.60 | 1,092 |
| 07 Mar 2024 | 369.00 | 373.00 | 365.20 | 368.00 | 368.00 | 3,402 |
| 06 Mar 2024 | 368.80 | 373.40 | 368.80 | 371.00 | 371.00 | 1,461 |
| 05 Mar 2024 | 370.80 | 371.00 | 367.40 | 368.00 | 368.00 | 3,416 |
| 04 Mar 2024 | 376.40 | 377.60 | 369.60 | 371.40 | 371.40 | 1,435 |
| 01 Mar 2024 | 379.40 | 380.20 | 374.60 | 375.20 | 375.20 | 526 |
| 29 Feb 2024 | 380.40 | 380.40 | 377.40 | 379.20 | 379.20 | 414 |
| 28 Feb 2024 | 378.40 | 382.40 | 376.60 | 380.60 | 380.60 | 2,535 |
| 27 Feb 2024 | 378.60 | 380.60 | 370.20 | 376.40 | 376.40 | 3,739 |
| 26 Feb 2024 | 387.00 | 404.80 | 376.60 | 377.60 | 377.60 | 9,134 |
| 23 Feb 2024 | 383.80 | 388.40 | 383.80 | 386.20 | 386.20 | 813 |
| 22 Feb 2024 | 378.60 | 383.40 | 378.00 | 383.40 | 383.40 | 2,132 |
| 21 Feb 2024 | 375.80 | 378.60 | 375.80 | 377.40 | 377.40 | 386 |
| 20 Feb 2024 | 377.60 | 378.60 | 375.00 | 375.80 | 375.80 | 1,785 |
| 19 Feb 2024 | 376.40 | 379.60 | 374.80 | 378.80 | 378.80 | 662 |
| 16 Feb 2024 | 374.00 | 376.80 | 374.00 | 376.40 | 376.40 | 789 |
| 15 Feb 2024 | 371.40 | 375.00 | 371.00 | 374.20 | 374.20 | 678 |
| 14 Feb 2024 | 368.20 | 370.60 | 367.60 | 370.60 | 370.60 | 1,975 |
| 13 Feb 2024 | 369.40 | 372.20 | 367.80 | 368.80 | 368.80 | 1,253 |
| 12 Feb 2024 | 369.20 | 370.60 | 368.40 | 369.00 | 369.00 | 2,563 |
| 09 Feb 2024 | 368.60 | 369.40 | 367.20 | 368.20 | 368.20 | 1,034 |
| 08 Feb 2024 | 368.40 | 370.20 | 367.20 | 368.40 | 368.40 | 1,686 |
| 07 Feb 2024 | 366.20 | 370.60 | 365.60 | 368.80 | 368.80 | 630 |
| 06 Feb 2024 | 363.40 | 366.20 | 362.60 | 366.00 | 366.00 | 1,178 |
| 05 Feb 2024 | 362.40 | 364.80 | 361.20 | 364.00 | 364.00 | 509 |
| 02 Feb 2024 | 356.20 | 361.00 | 354.80 | 361.00 | 361.00 | 717 |
| 01 Feb 2024 | 354.60 | 357.00 | 351.40 | 353.80 | 353.80 | 1,071 |
| 31 Jan 2024 | 357.40 | 358.40 | 354.80 | 356.60 | 356.60 | 1,073 |
| 30 Jan 2024 | 353.60 | 356.80 | 351.60 | 356.80 | 356.80 | 739 |
| 29 Jan 2024 | 355.60 | 356.80 | 351.60 | 351.80 | 351.80 | 2,818 |
| 26 Jan 2024 | 350.60 | 355.00 | 350.40 | 355.00 | 355.00 | 687 |
| 25 Jan 2024 | 346.60 | 350.80 | 346.00 | 350.80 | 350.80 | 1,284 |
| 24 Jan 2024 | 343.20 | 346.80 | 341.20 | 346.40 | 346.40 | 1,128 |
| 23 Jan 2024 | 336.80 | 343.40 | 336.80 | 342.80 | 342.80 | 1,317 |
| 22 Jan 2024 | 338.00 | 339.00 | 336.80 | 337.00 | 337.00 | 2,305 |
| 19 Jan 2024 | 332.60 | 337.40 | 332.60 | 337.40 | 337.40 | 1,211 |
| 18 Jan 2024 | 329.40 | 333.00 | 329.40 | 333.00 | 333.00 | 260 |
| 17 Jan 2024 | 331.20 | 333.80 | 329.20 | 329.20 | 329.20 | 1,102 |
| 16 Jan 2024 | 332.60 | 333.60 | 331.40 | 331.40 | 331.40 | 878 |
| 15 Jan 2024 | 332.60 | 332.80 | 332.20 | 332.80 | 332.80 | 1,390 |
| 12 Jan 2024 | 330.20 | 332.40 | 330.20 | 332.00 | 332.00 | 368 |
| 11 Jan 2024 | 335.20 | 335.80 | 331.40 | 332.00 | 332.00 | 591 |
| 10 Jan 2024 | 335.20 | 337.00 | 334.60 | 335.00 | 335.00 | 608 |
| 09 Jan 2024 | 336.20 | 336.40 | 334.20 | 336.40 | 336.40 | 452 |
| 08 Jan 2024 | 333.60 | 335.40 | 332.00 | 335.40 | 335.40 | 600 |
| 05 Jan 2024 | 332.40 | 333.80 | 332.40 | 333.60 | 333.60 | 605 |
| 04 Jan 2024 | 336.40 | 337.00 | 333.20 | 333.20 | 333.20 | 762 |
| 03 Jan 2024 | 330.20 | 336.40 | 329.20 | 336.20 | 336.20 | 621 |
| 02 Jan 2024 | 323.80 | 329.80 | 323.40 | 329.80 | 329.80 | 1,272 |
| 29 Dec 2023 | 321.20 | 323.80 | 320.60 | 323.00 | 323.00 | 463 |
| 28 Dec 2023 | 321.20 | 323.80 | 320.60 | 323.60 | 323.60 | 461 |
| 27 Dec 2023 | 323.20 | 323.20 | 320.20 | 320.80 | 320.80 | 1,316 |
| 22 Dec 2023 | 322.80 | 324.20 | 322.80 | 323.40 | 323.40 | 2,052 |
| 21 Dec 2023 | 325.40 | 326.00 | 322.60 | 322.60 | 322.60 | 1,107 |
| 20 Dec 2023 | 329.80 | 330.60 | 327.00 | 327.00 | 327.00 | 450 |
| 19 Dec 2023 | 328.40 | 330.20 | 328.40 | 329.80 | 329.80 | 1,173 |
| 18 Dec 2023 | 326.60 | 330.20 | 326.60 | 329.40 | 329.40 | 799 |
| 15 Dec 2023 | 326.40 | 328.20 | 325.20 | 326.40 | 326.40 | 715 |
| 14 Dec 2023 | 332.40 | 333.40 | 324.40 | 324.40 | 324.40 | 586 |
| 13 Dec 2023 | 333.80 | 335.00 | 332.20 | 332.20 | 332.20 | 283 |
| 12 Dec 2023 | 331.00 | 333.60 | 330.60 | 333.40 | 333.40 | 2,560 |
| *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.