Berkshire Hathaway Inc. (BRKB.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | - |
| Jun 28, 2024 | 382.60 | 382.95 | 380.35 | 380.35 | 380.35 | 64 |
| Jun 27, 2024 | 383.50 | 383.50 | 382.45 | 382.45 | 382.45 | 9 |
| Jun 26, 2024 | 384.85 | 384.85 | 382.55 | 382.55 | 382.55 | - |
| Jun 25, 2024 | 385.75 | 386.15 | 383.70 | 383.70 | 383.70 | 29 |
| Jun 24, 2024 | 382.75 | 388.65 | 382.75 | 388.65 | 388.65 | 26 |
| Jun 21, 2024 | 381.70 | 383.45 | 381.70 | 382.65 | 382.65 | 26 |
| Jun 20, 2024 | 380.70 | 380.70 | 378.10 | 378.10 | 378.10 | 3 |
| Jun 19, 2024 | 379.95 | 381.40 | 379.95 | 381.40 | 381.40 | 27 |
| Jun 18, 2024 | 379.65 | 380.10 | 379.25 | 379.25 | 379.25 | 22 |
| Jun 17, 2024 | 379.60 | 379.60 | 378.05 | 378.05 | 378.05 | - |
| Jun 14, 2024 | 377.95 | 379.85 | 377.95 | 379.85 | 379.85 | - |
| Jun 13, 2024 | 378.50 | 378.50 | 376.30 | 376.30 | 376.30 | - |
| Jun 12, 2024 | 381.25 | 381.25 | 377.00 | 377.75 | 377.75 | 21 |
| Jun 11, 2024 | 381.70 | 381.70 | 380.20 | 380.20 | 380.20 | - |
| Jun 10, 2024 | 384.00 | 384.00 | 382.30 | 382.30 | 382.30 | 4 |
| Jun 07, 2024 | 378.10 | 383.20 | 377.00 | 383.20 | 383.20 | 19 |
| Jun 06, 2024 | 377.50 | 377.50 | 376.20 | 376.20 | 376.20 | 55 |
| Jun 05, 2024 | 377.10 | 377.10 | 375.30 | 375.30 | 375.30 | 1 |
| Jun 04, 2024 | 380.50 | 380.50 | 374.15 | 374.15 | 374.15 | - |
| Jun 03, 2024 | 382.05 | 383.40 | 375.90 | 375.90 | 375.90 | 66 |
| May 31, 2024 | 377.95 | 378.40 | 377.95 | 378.40 | 378.40 | 3 |
| May 30, 2024 | 372.75 | 375.35 | 372.75 | 375.35 | 375.35 | - |
| May 29, 2024 | 371.80 | 372.35 | 371.55 | 372.35 | 372.35 | 27 |
| May 28, 2024 | 377.15 | 377.15 | 371.65 | 371.65 | 371.65 | 9 |
| May 27, 2024 | 376.55 | 378.20 | 376.55 | 378.20 | 378.20 | 3 |
| May 24, 2024 | 375.45 | 376.15 | 375.30 | 375.30 | 375.30 | 3 |
| May 23, 2024 | 383.05 | 383.05 | 378.40 | 378.40 | 378.40 | 2 |
| May 22, 2024 | 381.65 | 382.15 | 381.65 | 381.75 | 381.75 | 3 |
| May 21, 2024 | 380.90 | 382.20 | 380.90 | 382.20 | 382.20 | - |
| May 20, 2024 | 383.70 | 383.70 | 382.85 | 382.85 | 382.85 | - |
| May 17, 2024 | 381.70 | 382.50 | 381.65 | 381.65 | 381.65 | 28 |
| May 16, 2024 | 379.50 | 382.50 | 379.50 | 382.50 | 382.50 | 25 |
| May 15, 2024 | 379.20 | 381.30 | 378.55 | 378.55 | 378.55 | 78 |
| May 14, 2024 | 377.60 | 381.75 | 377.55 | 377.55 | 377.55 | 73 |
| May 13, 2024 | 383.45 | 383.45 | 381.45 | 381.45 | 381.45 | 33 |
| May 10, 2024 | 379.05 | 381.55 | 379.05 | 381.55 | 381.55 | 13 |
| May 09, 2024 | 379.35 | 379.35 | 377.85 | 377.85 | 377.85 | 5 |
| May 08, 2024 | 378.05 | 378.45 | 377.50 | 377.65 | 377.65 | 37 |
| May 07, 2024 | 376.50 | 377.60 | 376.50 | 376.60 | 376.60 | 1 |
| May 06, 2024 | 375.35 | 377.40 | 372.85 | 372.85 | 372.85 | 27 |
| May 03, 2024 | 375.55 | 376.40 | 371.60 | 371.60 | 371.60 | 8 |
| May 02, 2024 | 373.40 | 375.00 | 372.45 | 372.45 | 372.45 | 37 |
| Apr 30, 2024 | 375.70 | 375.70 | 372.75 | 372.75 | 372.75 | 36 |
| Apr 29, 2024 | 376.55 | 376.55 | 375.80 | 375.80 | 375.80 | - |
| Apr 26, 2024 | 378.60 | 378.70 | 376.30 | 376.30 | 376.30 | 9 |
| Apr 25, 2024 | 378.90 | 378.90 | 376.65 | 376.65 | 376.65 | 24 |
| Apr 24, 2024 | 382.80 | 382.85 | 378.90 | 378.90 | 378.90 | 41 |
| Apr 23, 2024 | 384.15 | 385.90 | 381.65 | 381.65 | 381.65 | 23 |
| Apr 22, 2024 | 382.30 | 382.30 | 381.95 | 382.10 | 382.10 | 15 |
| Apr 19, 2024 | 374.00 | 378.05 | 374.00 | 378.05 | 378.05 | 5 |
| Apr 18, 2024 | 373.25 | 377.55 | 368.55 | 377.55 | 377.55 | 30 |
| Apr 17, 2024 | 373.65 | 373.65 | 372.70 | 372.70 | 372.70 | - |
| Apr 16, 2024 | 376.45 | 376.45 | 374.45 | 374.45 | 374.45 | 10 |
| Apr 15, 2024 | 379.10 | 382.00 | 379.10 | 380.80 | 380.80 | 2 |
| Apr 12, 2024 | 383.15 | 383.65 | 380.15 | 380.15 | 380.15 | 20 |
| Apr 11, 2024 | 381.35 | 381.55 | 379.90 | 379.90 | 379.90 | 40 |
| Apr 10, 2024 | 382.35 | 382.35 | 381.60 | 381.60 | 381.60 | - |
| Apr 09, 2024 | 383.70 | 383.70 | 380.95 | 380.95 | 380.95 | - |
| Apr 08, 2024 | 387.25 | 387.50 | 384.50 | 384.50 | 384.50 | 28 |
| Apr 05, 2024 | 384.55 | 385.35 | 383.40 | 385.35 | 385.35 | 3 |
| Apr 04, 2024 | 388.50 | 390.00 | 388.50 | 390.00 | 390.00 | 5 |
| Apr 03, 2024 | 388.70 | 388.70 | 387.75 | 387.75 | 387.75 | - |
| Apr 02, 2024 | 391.30 | 392.25 | 388.85 | 388.85 | 388.85 | 33 |
| Mar 28, 2024 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | - |
| Mar 27, 2024 | 381.20 | 382.80 | 381.20 | 382.80 | 382.80 | - |
| Mar 26, 2024 | 378.40 | 380.40 | 378.40 | 380.40 | 380.40 | - |
| Mar 25, 2024 | 380.80 | 381.00 | 378.40 | 378.40 | 378.40 | 20 |
| Mar 22, 2024 | 382.60 | 382.60 | 381.60 | 381.60 | 381.60 | - |
| Mar 21, 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | - |
| Mar 20, 2024 | 378.80 | 380.40 | 378.80 | 380.40 | 380.40 | - |
| Mar 19, 2024 | 376.40 | 378.60 | 376.40 | 378.60 | 378.60 | 6 |
| Mar 18, 2024 | 375.00 | 376.40 | 375.00 | 376.40 | 376.40 | - |
| Mar 15, 2024 | 374.00 | 376.00 | 372.20 | 372.20 | 372.20 | 10 |
| Mar 14, 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | - |
| Mar 13, 2024 | 370.80 | 376.20 | 370.60 | 370.60 | 370.60 | 1 |
| Mar 12, 2024 | 371.80 | 371.80 | 371.40 | 371.40 | 371.40 | 7 |
| Mar 11, 2024 | 368.80 | 369.40 | 368.80 | 369.40 | 369.40 | - |
| Mar 08, 2024 | 368.60 | 368.60 | 368.00 | 368.00 | 368.00 | - |
| Mar 07, 2024 | 370.80 | 371.00 | 368.20 | 368.20 | 368.20 | 2 |
| Mar 06, 2024 | 369.80 | 373.20 | 369.80 | 373.20 | 373.20 | 8 |
| Mar 05, 2024 | 371.60 | 371.60 | 369.80 | 369.80 | 369.80 | 27 |
| Mar 04, 2024 | 377.20 | 377.40 | 370.40 | 370.40 | 370.40 | 25 |
| Mar 01, 2024 | 379.40 | 379.60 | 375.00 | 375.00 | 375.00 | 61 |
| Feb 29, 2024 | 381.20 | 382.40 | 379.60 | 379.60 | 379.60 | 17 |
| Feb 28, 2024 | 377.80 | 381.60 | 377.80 | 381.60 | 381.60 | - |
| Feb 27, 2024 | 378.60 | 380.20 | 371.60 | 371.60 | 371.60 | 7 |
| Feb 26, 2024 | 388.80 | 402.40 | 379.80 | 380.20 | 380.20 | 461 |
| Feb 23, 2024 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 15 |
| Feb 22, 2024 | 379.20 | 381.20 | 379.20 | 381.20 | 381.20 | - |
| Feb 21, 2024 | 376.40 | 381.60 | 376.40 | 377.40 | 377.40 | 95 |
| Feb 20, 2024 | 377.60 | 378.80 | 377.60 | 378.80 | 378.80 | - |
| Feb 19, 2024 | 376.40 | 379.20 | 376.40 | 378.20 | 378.20 | 5 |
| Feb 16, 2024 | 374.60 | 374.80 | 374.60 | 374.80 | 374.80 | - |
| Feb 15, 2024 | 372.80 | 373.00 | 372.80 | 373.00 | 373.00 | - |
| Feb 14, 2024 | 368.80 | 369.20 | 368.80 | 369.20 | 369.20 | - |
| Feb 13, 2024 | 369.60 | 369.60 | 368.60 | 368.60 | 368.60 | - |
| Feb 12, 2024 | 368.80 | 370.20 | 368.80 | 370.20 | 370.20 | - |
| Feb 09, 2024 | 368.80 | 368.80 | 367.60 | 367.60 | 367.60 | - |
| Feb 08, 2024 | 368.60 | 368.60 | 367.60 | 367.60 | 367.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.