Berkshire Hathaway Inc. (BRYN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 10:51AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 383.05 | 383.50 | 381.90 | 382.35 | 382.35 | 1,079 |
| May 22, 2024 | 381.95 | 385.10 | 381.40 | 382.10 | 382.10 | 4,413 |
| May 21, 2024 | 381.00 | 383.00 | 379.20 | 382.10 | 382.10 | 5,796 |
| May 20, 2024 | 384.00 | 384.55 | 380.70 | 383.10 | 383.10 | 7,363 |
| May 17, 2024 | 381.75 | 383.05 | 380.70 | 381.75 | 381.75 | 6,901 |
| May 16, 2024 | 379.50 | 383.00 | 379.35 | 382.50 | 382.50 | 5,126 |
| May 15, 2024 | 379.65 | 381.05 | 377.85 | 378.65 | 378.65 | 4,689 |
| May 14, 2024 | 381.05 | 381.60 | 377.35 | 377.35 | 377.35 | 3,351 |
| May 13, 2024 | 382.60 | 384.00 | 380.55 | 381.10 | 381.10 | 3,683 |
| May 10, 2024 | 379.10 | 382.50 | 378.90 | 381.75 | 381.75 | 4,879 |
| May 09, 2024 | 378.10 | 379.00 | 376.85 | 377.80 | 377.80 | 1,783 |
| May 08, 2024 | 377.55 | 378.70 | 375.65 | 377.95 | 377.95 | 5,279 |
| May 07, 2024 | 376.80 | 377.60 | 375.00 | 376.60 | 376.60 | 5,309 |
| May 06, 2024 | 375.80 | 378.30 | 370.30 | 372.80 | 372.80 | 16,997 |
| May 03, 2024 | 375.30 | 376.55 | 370.95 | 371.70 | 371.70 | 8,854 |
| May 02, 2024 | 373.60 | 375.50 | 372.45 | 372.55 | 372.55 | 7,410 |
| Apr 30, 2024 | 374.85 | 376.50 | 372.25 | 373.10 | 373.10 | 5,390 |
| Apr 29, 2024 | 376.40 | 378.50 | 375.30 | 375.60 | 375.60 | 3,469 |
| Apr 26, 2024 | 378.25 | 379.60 | 376.00 | 376.35 | 376.35 | 3,047 |
| Apr 25, 2024 | 378.60 | 379.25 | 374.70 | 377.15 | 377.15 | 3,945 |
| Apr 24, 2024 | 382.75 | 383.25 | 378.05 | 379.15 | 379.15 | 3,784 |
| Apr 23, 2024 | 384.45 | 385.65 | 380.60 | 381.65 | 381.65 | 7,643 |
| Apr 22, 2024 | 382.05 | 384.10 | 381.50 | 381.90 | 381.90 | 8,158 |
| Apr 19, 2024 | 374.35 | 378.60 | 373.60 | 377.90 | 377.90 | 4,395 |
| Apr 18, 2024 | 373.05 | 378.15 | 365.00 | 377.80 | 377.80 | 10,543 |
| Apr 17, 2024 | 373.15 | 375.10 | 372.75 | 372.75 | 372.75 | 5,404 |
| Apr 16, 2024 | 376.95 | 377.75 | 374.00 | 374.75 | 374.75 | 5,233 |
| Apr 15, 2024 | 379.10 | 384.25 | 378.75 | 380.95 | 380.95 | 6,508 |
| Apr 12, 2024 | 384.30 | 384.70 | 379.85 | 380.20 | 380.20 | 5,721 |
| Apr 11, 2024 | 380.65 | 382.00 | 377.00 | 379.85 | 379.85 | 4,837 |
| Apr 10, 2024 | 382.05 | 383.45 | 379.95 | 381.55 | 381.55 | 3,798 |
| Apr 09, 2024 | 383.60 | 384.75 | 379.55 | 381.05 | 381.05 | 5,706 |
| Apr 08, 2024 | 387.50 | 388.20 | 384.30 | 384.70 | 384.70 | 8,788 |
| Apr 05, 2024 | 385.00 | 387.10 | 384.05 | 385.50 | 385.50 | 6,563 |
| Apr 04, 2024 | 388.50 | 390.55 | 387.95 | 390.20 | 390.20 | 4,759 |
| Apr 03, 2024 | 388.75 | 390.35 | 387.50 | 388.10 | 388.10 | 11,569 |
| Apr 02, 2024 | 391.00 | 391.95 | 388.30 | 388.75 | 388.75 | 12,600 |
| Mar 28, 2024 | 384.80 | 387.00 | 384.80 | 387.00 | 387.00 | 5,947 |
| Mar 27, 2024 | 381.20 | 385.20 | 380.80 | 383.00 | 383.00 | 3,121 |
| Mar 26, 2024 | 378.80 | 380.60 | 377.00 | 380.40 | 380.40 | 6,909 |
| Mar 25, 2024 | 380.60 | 381.20 | 377.40 | 378.60 | 378.60 | 4,371 |
| Mar 22, 2024 | 382.60 | 383.00 | 381.00 | 382.00 | 382.00 | 3,905 |
| Mar 21, 2024 | 382.40 | 384.20 | 381.60 | 382.40 | 382.40 | 11,963 |
| Mar 20, 2024 | 378.80 | 382.40 | 378.80 | 380.80 | 380.80 | 5,097 |
| Mar 19, 2024 | 376.40 | 379.40 | 375.40 | 378.60 | 378.60 | 4,642 |
| Mar 18, 2024 | 374.80 | 376.40 | 373.00 | 376.40 | 376.40 | 5,248 |
| Mar 15, 2024 | 374.00 | 374.60 | 369.80 | 372.20 | 372.20 | 7,090 |
| Mar 14, 2024 | 373.40 | 375.00 | 370.60 | 373.40 | 373.40 | 8,995 |
| Mar 13, 2024 | 371.20 | 371.60 | 369.20 | 370.60 | 370.60 | 6,146 |
| Mar 12, 2024 | 371.20 | 373.00 | 370.60 | 371.20 | 371.20 | 5,331 |
| Mar 11, 2024 | 368.80 | 370.80 | 366.60 | 369.80 | 369.80 | 10,290 |
| Mar 08, 2024 | 368.60 | 369.20 | 365.40 | 368.20 | 368.20 | 6,873 |
| Mar 07, 2024 | 370.40 | 373.40 | 367.80 | 368.00 | 368.00 | 10,813 |
| Mar 06, 2024 | 369.00 | 373.60 | 368.60 | 373.00 | 373.00 | 8,535 |
| Mar 05, 2024 | 371.40 | 371.60 | 369.40 | 370.00 | 370.00 | 9,392 |
| Mar 04, 2024 | 377.00 | 377.60 | 370.00 | 371.00 | 371.00 | 11,770 |
| Mar 01, 2024 | 380.40 | 380.80 | 375.00 | 375.00 | 375.00 | 9,824 |
| Feb 29, 2024 | 380.80 | 381.80 | 377.40 | 379.20 | 379.20 | 8,805 |
| Feb 28, 2024 | 378.40 | 382.60 | 376.60 | 381.80 | 381.80 | 10,109 |
| Feb 27, 2024 | 378.40 | 380.80 | 370.80 | 371.60 | 371.60 | 21,177 |
| Feb 26, 2024 | 388.00 | 407.40 | 379.20 | 380.00 | 380.00 | 54,647 |
| Feb 23, 2024 | 384.20 | 388.80 | 383.80 | 386.00 | 386.00 | 11,546 |
| Feb 22, 2024 | 379.00 | 382.40 | 378.20 | 381.80 | 381.80 | 12,165 |
| Feb 21, 2024 | 376.00 | 378.00 | 376.00 | 377.40 | 377.40 | 5,244 |
| Feb 20, 2024 | 378.00 | 380.00 | 374.80 | 379.20 | 379.20 | 9,516 |
| Feb 19, 2024 | 376.40 | 379.80 | 375.60 | 378.40 | 378.40 | 7,016 |
| Feb 16, 2024 | 374.20 | 376.20 | 374.00 | 374.80 | 374.80 | 8,661 |
| Feb 15, 2024 | 372.40 | 373.40 | 369.40 | 373.00 | 373.00 | 8,816 |
| Feb 14, 2024 | 368.60 | 370.80 | 367.40 | 369.20 | 369.20 | 11,625 |
| Feb 13, 2024 | 369.20 | 372.80 | 367.00 | 368.80 | 368.80 | 10,132 |
| Feb 12, 2024 | 369.20 | 370.20 | 368.20 | 370.00 | 370.00 | 5,905 |
| Feb 09, 2024 | 368.80 | 369.80 | 367.00 | 367.60 | 367.60 | 7,259 |
| Feb 08, 2024 | 368.00 | 370.60 | 367.00 | 367.60 | 367.60 | 7,324 |
| Feb 07, 2024 | 366.80 | 369.80 | 365.40 | 369.40 | 369.40 | 5,857 |
| Feb 06, 2024 | 364.60 | 365.40 | 362.00 | 365.20 | 365.20 | 6,505 |
| Feb 05, 2024 | 361.00 | 366.20 | 360.80 | 364.00 | 364.00 | 6,851 |
| Feb 02, 2024 | 355.20 | 362.40 | 354.60 | 362.40 | 362.40 | 12,497 |
| Feb 01, 2024 | 356.00 | 357.40 | 352.20 | 352.20 | 352.20 | 9,772 |
| Jan 31, 2024 | 357.40 | 358.80 | 354.00 | 356.20 | 356.20 | 6,174 |
| Jan 30, 2024 | 353.40 | 356.20 | 350.60 | 356.20 | 356.20 | 10,352 |
| Jan 29, 2024 | 355.20 | 357.20 | 352.40 | 352.60 | 352.60 | 13,088 |
| Jan 26, 2024 | 350.60 | 353.80 | 348.80 | 353.60 | 353.60 | 7,907 |
| Jan 25, 2024 | 346.20 | 350.20 | 345.40 | 349.20 | 349.20 | 9,999 |
| Jan 24, 2024 | 343.00 | 346.60 | 340.80 | 345.80 | 345.80 | 11,114 |
| Jan 23, 2024 | 337.80 | 342.80 | 336.80 | 342.80 | 342.80 | 3,123 |
| Jan 22, 2024 | 336.60 | 339.00 | 336.60 | 338.40 | 338.40 | 8,955 |
| Jan 19, 2024 | 332.60 | 334.80 | 332.60 | 334.40 | 334.40 | 2,198 |
| Jan 18, 2024 | 330.00 | 331.60 | 329.80 | 330.40 | 330.40 | 5,950 |
| Jan 17, 2024 | 331.20 | 334.20 | 330.00 | 333.60 | 333.60 | 6,297 |
| Jan 16, 2024 | 332.80 | 334.20 | 332.00 | 332.20 | 332.20 | 7,111 |
| Jan 15, 2024 | 332.40 | 333.20 | 331.80 | 333.00 | 333.00 | 5,936 |
| Jan 12, 2024 | 330.80 | 333.40 | 330.60 | 331.80 | 331.80 | 9,516 |
| Jan 11, 2024 | 335.20 | 336.40 | 331.00 | 331.80 | 331.80 | 12,616 |
| Jan 10, 2024 | 335.20 | 337.40 | 333.80 | 335.00 | 335.00 | 8,565 |
| Jan 09, 2024 | 334.80 | 337.20 | 333.60 | 334.40 | 334.40 | 7,932 |
| Jan 08, 2024 | 333.80 | 335.00 | 332.60 | 332.60 | 332.60 | 5,061 |
| Jan 05, 2024 | 333.40 | 334.80 | 332.00 | 333.00 | 333.00 | 10,891 |
| Jan 04, 2024 | 336.40 | 337.40 | 334.40 | 335.40 | 335.40 | 12,280 |
| Jan 03, 2024 | 330.00 | 336.00 | 328.00 | 335.60 | 335.60 | 18,168 |
| Jan 02, 2024 | 324.80 | 327.80 | 323.00 | 326.80 | 326.80 | 9,393 |
| *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.