Frankfurt - Delayed Quote EUR

Berkshire Hathaway Inc. (BRYN.F)

377.45 -1.55 (-0.41%)
At close: April 25 at 9:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 378.95 379.20 374.95 377.45 377.45 556
Apr 24, 2024 383.65 383.65 379.00 379.00 379.00 503
Apr 23, 2024 383.60 385.20 379.90 381.60 381.60 842
Apr 22, 2024 381.95 385.75 380.20 385.75 385.75 3,193
Apr 19, 2024 374.95 379.30 372.50 379.30 379.30 1,221
Apr 18, 2024 373.95 378.00 371.80 374.80 374.80 1,548
Apr 17, 2024 374.75 375.35 372.10 372.95 372.95 4,879
Apr 16, 2024 376.00 377.80 374.00 375.30 375.30 1,052
Apr 15, 2024 379.60 384.50 376.80 376.80 376.80 729
Apr 12, 2024 380.80 384.50 377.75 377.75 377.75 1,764
Apr 11, 2024 380.00 381.90 377.85 381.40 381.40 553
Apr 10, 2024 381.10 383.40 379.10 379.10 379.10 336
Apr 9, 2024 383.20 384.35 379.80 381.55 381.55 593
Apr 8, 2024 387.95 388.10 384.00 384.00 384.00 1,305
Apr 5, 2024 384.50 387.55 383.00 386.10 386.10 418
Apr 4, 2024 387.00 391.10 383.45 383.45 383.45 693
Apr 3, 2024 388.70 390.50 387.40 388.00 388.00 1,508
Apr 2, 2024 389.90 392.05 388.70 388.70 388.70 1,834
Mar 28, 2024 385.20 390.80 384.00 389.60 389.60 1,701
Mar 27, 2024 380.80 386.00 380.20 386.00 386.00 1,506
Mar 26, 2024 377.60 381.20 377.20 379.40 379.40 396
Mar 25, 2024 380.20 381.40 377.20 378.80 378.80 402
Mar 22, 2024 383.40 383.40 381.60 381.60 381.60 898
Mar 21, 2024 382.00 384.60 382.00 382.00 382.00 615
Mar 20, 2024 379.80 382.00 378.60 379.00 379.00 1,104
Mar 19, 2024 376.60 379.60 374.40 379.60 379.60 420
Mar 18, 2024 376.40 376.40 374.20 375.80 375.80 606
Mar 15, 2024 372.20 374.60 371.40 373.40 373.40 190
Mar 14, 2024 372.40 375.00 370.20 371.20 371.20 499
Mar 13, 2024 371.00 372.00 369.40 370.40 370.40 1,936
Mar 12, 2024 371.00 372.80 370.00 371.00 371.00 2,540
Mar 11, 2024 369.00 371.00 367.20 371.00 371.00 1,536
Mar 8, 2024 366.80 369.60 366.20 368.20 368.20 683
Mar 7, 2024 369.00 373.60 365.00 365.40 365.40 986
Mar 6, 2024 368.20 374.00 368.20 371.60 371.60 869
Mar 5, 2024 370.00 372.00 367.80 367.80 367.80 1,443
Mar 4, 2024 377.00 377.20 370.00 371.40 371.40 1,716
Mar 1, 2024 379.80 380.00 375.20 375.40 375.40 1,261
Feb 29, 2024 380.80 382.00 377.20 379.20 379.20 986
Feb 28, 2024 378.00 383.00 376.20 381.20 381.20 576
Feb 27, 2024 377.60 381.20 370.00 375.80 375.80 1,789
Feb 26, 2024 385.20 406.60 377.00 377.00 377.00 3,961
Feb 23, 2024 385.00 389.00 383.40 386.60 386.60 1,599
Feb 22, 2024 379.60 385.00 377.60 385.00 385.00 3,051
Feb 21, 2024 375.20 378.40 375.20 378.20 378.20 798
Feb 20, 2024 378.60 379.80 374.20 377.00 377.00 2,130
Feb 19, 2024 377.60 379.80 374.00 379.80 379.80 890
Feb 16, 2024 373.40 377.00 373.40 377.00 377.00 2,579
Feb 15, 2024 372.20 375.00 369.80 375.00 375.00 2,609
Feb 14, 2024 368.00 371.60 367.00 368.60 368.60 1,080
Feb 13, 2024 370.00 370.00 367.00 367.60 367.60 600
Feb 12, 2024 369.80 371.00 367.60 370.00 370.00 839
Feb 9, 2024 369.60 370.00 366.80 368.40 368.40 891
Feb 8, 2024 367.40 369.80 367.00 369.40 369.40 457
Feb 7, 2024 368.00 370.60 365.20 369.40 369.40 863
Feb 6, 2024 362.00 366.80 362.00 366.60 366.60 1,924
Feb 5, 2024 363.40 366.80 361.40 363.80 363.80 1,497
Feb 2, 2024 355.00 363.40 354.20 361.60 361.60 1,127
Feb 1, 2024 356.00 357.60 353.00 354.40 354.40 629
Jan 31, 2024 357.60 358.20 353.80 356.60 356.60 838
Jan 30, 2024 354.80 357.60 352.80 357.60 357.60 776
Jan 29, 2024 356.60 357.60 350.00 351.60 351.60 1,154
Jan 26, 2024 351.40 355.20 349.00 355.20 355.20 2,933
Jan 25, 2024 346.80 351.60 344.40 351.60 351.60 1,318
Jan 24, 2024 342.20 346.60 341.00 346.60 346.60 722
Jan 23, 2024 336.20 343.00 336.20 342.20 342.20 1,322
Jan 22, 2024 337.80 339.40 336.20 336.80 336.80 1,326
Jan 19, 2024 332.00 335.00 332.00 334.80 334.80 532
Jan 18, 2024 329.40 332.80 329.40 332.80 332.80 618
Jan 17, 2024 330.20 333.80 329.80 330.00 330.00 938
Jan 16, 2024 333.00 334.00 331.80 332.60 332.60 1,083
Jan 15, 2024 331.20 334.00 331.00 333.00 333.00 886
Jan 12, 2024 330.00 332.80 330.00 332.20 332.20 1,306
Jan 11, 2024 335.40 337.00 331.20 332.00 332.00 1,076
Jan 10, 2024 336.00 336.00 333.80 334.60 334.60 979
Jan 9, 2024 336.80 338.00 333.60 336.00 336.00 642
Jan 8, 2024 335.00 335.20 332.80 334.00 334.00 712
Jan 5, 2024 333.00 334.00 331.40 333.80 333.80 753
Jan 4, 2024 336.80 337.60 334.80 334.80 334.80 1,343
Jan 3, 2024 331.00 336.60 328.80 336.00 336.00 1,076
Jan 2, 2024 322.60 330.00 322.20 330.00 330.00 1,006
Dec 29, 2023 323.20 324.40 322.60 322.80 322.80 169
Dec 28, 2023 322.60 323.00 320.80 323.00 323.00 504
Dec 27, 2023 323.20 324.60 320.00 321.00 321.00 980
Dec 22, 2023 323.40 325.20 322.80 323.00 323.00 461
Dec 21, 2023 325.60 326.60 322.40 322.40 322.40 3,859
Dec 20, 2023 330.80 330.80 327.20 327.60 327.60 628
Dec 19, 2023 329.00 331.00 327.80 330.60 330.60 736
Dec 18, 2023 326.80 330.00 326.00 330.00 330.00 2,391
Dec 15, 2023 327.20 329.40 325.20 325.40 325.40 938
Dec 14, 2023 333.60 333.80 325.00 325.00 325.00 1,007
Dec 13, 2023 333.80 335.60 333.00 333.40 333.40 729
Dec 12, 2023 331.20 334.60 330.20 332.80 332.80 349
Dec 11, 2023 328.80 332.80 327.20 332.60 332.60 889
Dec 8, 2023 327.20 328.60 326.80 326.80 326.80 1,034
Dec 7, 2023 327.00 327.80 325.00 325.60 325.60 878
Dec 6, 2023 329.40 330.20 326.40 328.20 328.20 1,167
Dec 5, 2023 329.80 330.40 325.60 329.20 329.20 1,238
Dec 4, 2023 330.00 330.80 327.20 327.20 327.20 1,764
Dec 1, 2023 329.60 331.20 326.20 328.00 328.00 1,646
Nov 30, 2023 328.00 331.20 328.00 331.20 331.20 393
Nov 29, 2023 327.80 329.60 326.00 329.60 329.60 4,194
Nov 28, 2023 329.00 330.40 328.00 328.00 328.00 552
Nov 27, 2023 331.80 331.80 328.80 330.00 330.00 783
Nov 24, 2023 330.80 333.80 330.80 331.80 331.80 258
Nov 23, 2023 332.40 332.40 331.40 332.40 332.40 396
Nov 22, 2023 332.20 334.40 331.00 333.40 333.40 746
Nov 21, 2023 330.40 332.40 328.60 332.20 332.20 879
Nov 20, 2023 329.60 332.00 328.20 332.00 332.00 659
Nov 17, 2023 331.40 333.00 329.00 329.00 329.00 642
Nov 16, 2023 329.00 331.80 328.20 331.40 331.40 674
Nov 15, 2023 326.00 329.80 326.00 329.80 329.80 1,570
Nov 14, 2023 326.80 327.60 326.00 326.00 326.00 764
Nov 13, 2023 328.40 329.00 327.00 327.60 327.60 628
Nov 10, 2023 326.00 328.60 326.00 326.60 326.60 646
Nov 9, 2023 324.60 327.00 323.80 327.00 327.00 1,228
Nov 8, 2023 324.60 326.20 323.20 323.20 323.20 580
Nov 7, 2023 323.80 324.80 322.80 324.20 324.20 268
Nov 6, 2023 327.00 330.00 322.00 323.20 323.20 1,254
Nov 3, 2023 329.00 329.80 326.80 329.80 329.80 448
Nov 2, 2023 325.80 330.20 324.80 326.80 326.80 482
Nov 1, 2023 322.60 327.00 322.00 324.40 324.40 510
Oct 31, 2023 318.00 324.20 317.20 324.20 324.20 1,274
Oct 30, 2023 315.40 317.40 313.60 317.40 317.40 752
Oct 27, 2023 319.80 320.00 315.00 315.00 315.00 1,790
Oct 26, 2023 319.00 320.00 318.00 319.00 319.00 141
Oct 25, 2023 320.40 320.80 319.00 319.80 319.80 580
Oct 24, 2023 317.00 320.60 315.00 320.60 320.60 1,058
Oct 23, 2023 316.00 319.00 313.20 317.00 317.00 1,673
Oct 20, 2023 319.80 320.60 316.00 317.00 317.00 644
Oct 19, 2023 323.20 324.00 320.00 320.00 320.00 752
Oct 18, 2023 328.40 328.40 323.20 323.20 323.20 830
Oct 17, 2023 327.80 329.00 326.80 328.00 328.00 1,781
Oct 16, 2023 328.80 332.00 328.00 330.40 330.40 293
Oct 13, 2023 327.00 331.00 327.00 329.20 329.20 585
Oct 12, 2023 328.80 330.20 326.80 327.00 327.00 410
Oct 11, 2023 329.60 330.80 325.80 325.80 325.80 375
Oct 10, 2023 327.80 329.20 327.00 329.00 329.00 1,122
Oct 9, 2023 326.00 327.20 325.00 326.20 326.20 1,042
Oct 6, 2023 327.80 329.20 325.60 327.40 327.40 1,410
Oct 5, 2023 326.00 328.40 325.80 326.40 326.40 282
Oct 4, 2023 327.80 327.80 323.40 327.20 327.20 2,111
Oct 3, 2023 331.80 332.80 326.80 328.80 328.80 644
Oct 2, 2023 333.80 334.20 330.00 330.00 330.00 638
Sep 29, 2023 337.80 337.80 331.40 332.80 332.80 523
Sep 28, 2023 340.20 341.00 338.80 338.80 338.80 299
Sep 27, 2023 342.00 342.40 339.20 340.80 340.80 568
Sep 26, 2023 341.80 341.80 339.00 341.00 341.00 965
Sep 25, 2023 339.80 341.00 337.80 341.00 341.00 1,072
Sep 22, 2023 341.20 343.40 339.80 340.40 340.40 2,417
Sep 21, 2023 343.60 345.00 340.00 341.60 341.60 1,376
Sep 20, 2023 347.80 347.80 345.00 345.40 345.40 888
Sep 19, 2023 347.20 348.60 346.40 347.40 347.40 1,101
Sep 18, 2023 346.00 348.20 345.00 347.20 347.20 786
Sep 15, 2023 346.00 349.00 345.00 346.00 346.00 985
Sep 14, 2023 343.20 347.60 342.40 347.40 347.40 888
Sep 13, 2023 342.80 345.00 342.40 343.00 343.00 2,489
Sep 12, 2023 340.20 345.00 340.00 343.00 343.00 1,990
Sep 11, 2023 341.80 341.80 339.40 340.40 340.40 863
Sep 8, 2023 337.20 340.60 336.40 340.60 340.60 914
Sep 7, 2023 338.20 339.60 336.60 339.00 339.00 690
Sep 6, 2023 336.80 338.20 335.00 338.00 338.00 1,282
Sep 5, 2023 336.20 339.00 336.20 337.80 337.80 548
Sep 4, 2023 334.40 338.40 334.40 337.80 337.80 2,242
Sep 1, 2023 333.80 335.40 332.40 335.20 335.20 894
Aug 31, 2023 330.00 334.40 330.00 332.40 332.40 992
Aug 30, 2023 330.60 331.20 329.20 331.20 331.20 781
Aug 29, 2023 330.00 330.60 327.80 330.00 330.00 653
Aug 28, 2023 332.00 332.00 328.00 330.60 330.60 834
Aug 25, 2023 329.00 330.80 327.60 328.20 328.20 773
Aug 24, 2023 328.00 329.60 326.80 329.60 329.60 508
Aug 23, 2023 325.00 325.40 324.00 324.60 324.60 393
Aug 22, 2023 324.20 325.80 322.80 323.80 323.80 939
Aug 21, 2023 325.60 326.00 320.80 320.80 320.80 1,912
Aug 18, 2023 324.00 326.00 323.20 323.80 323.80 583
Aug 17, 2023 325.60 327.20 324.20 324.20 324.20 446
Aug 16, 2023 324.00 328.40 324.00 328.40 328.40 270
Aug 15, 2023 328.40 328.40 325.00 325.00 325.00 306
Aug 14, 2023 330.00 330.00 326.80 328.60 328.60 1,491
Aug 11, 2023 326.40 328.00 322.00 328.00 328.00 1,872
Aug 10, 2023 327.00 327.80 326.00 326.00 326.00 313
Aug 9, 2023 331.00 333.80 325.00 328.00 328.00 3,262
Aug 8, 2023 331.80 332.20 328.00 332.20 332.20 2,091
Aug 7, 2023 320.00 331.20 320.00 330.00 330.00 1,255
Aug 4, 2023 323.80 324.40 317.00 317.00 317.00 1,757
Aug 3, 2023 322.00 323.80 320.00 322.40 322.40 436
Aug 2, 2023 320.60 323.20 317.60 323.20 323.20 425
Aug 1, 2023 320.00 322.00 319.80 319.80 319.80 1,356
Jul 31, 2023 319.00 319.60 317.20 319.00 319.00 498
Jul 28, 2023 318.00 319.60 316.20 316.40 316.40 1,081
Jul 27, 2023 314.60 319.20 314.60 319.00 319.00 1,210
Jul 26, 2023 315.80 316.60 313.20 314.80 314.80 501
Jul 25, 2023 317.20 317.20 313.20 315.60 315.60 926
Jul 24, 2023 310.00 317.40 310.00 315.40 315.40 321
Jul 21, 2023 311.20 312.60 310.80 312.20 312.20 716
Jul 20, 2023 306.00 311.20 304.60 310.60 310.60 886
Jul 19, 2023 307.60 308.20 306.40 307.60 307.60 306
Jul 18, 2023 304.60 308.00 304.60 308.00 308.00 150
Jul 17, 2023 304.00 308.00 303.40 307.80 307.80 538
Jul 14, 2023 306.60 306.80 304.40 304.40 304.40 241
Jul 13, 2023 311.20 311.20 306.00 306.00 306.00 299
Jul 12, 2023 310.60 312.60 310.60 310.60 310.60 673
Jul 11, 2023 309.00 312.20 309.00 312.20 312.20 1,288
Jul 10, 2023 309.80 312.00 309.80 310.60 310.60 508
Jul 7, 2023 312.60 314.00 312.00 312.80 312.80 1,584
Jul 6, 2023 313.20 314.20 312.00 312.60 312.60 1,171
Jul 5, 2023 313.20 314.40 312.00 313.80 313.80 443
Jul 4, 2023 313.00 314.60 312.40 314.40 314.40 589
Jul 3, 2023 313.40 314.60 310.60 311.80 311.80 406
Jun 30, 2023 309.20 313.00 309.20 312.60 312.60 888
Jun 29, 2023 306.60 309.60 305.00 308.80 308.80 627
Jun 28, 2023 304.60 307.60 304.20 304.20 304.20 346
Jun 27, 2023 305.20 307.40 305.00 305.00 305.00 412
Jun 26, 2023 309.60 309.60 305.20 305.20 305.20 734
Jun 23, 2023 307.00 310.80 306.40 309.00 309.00 1,043
Jun 22, 2023 308.00 308.20 306.60 307.60 307.60 163
Jun 21, 2023 310.00 312.00 307.80 307.80 307.80 654
Jun 20, 2023 310.00 310.00 308.20 309.80 309.80 1,435
Jun 19, 2023 310.00 312.20 308.60 309.20 309.20 517
Jun 16, 2023 310.40 311.60 308.60 310.60 310.60 473
Jun 15, 2023 310.40 312.00 308.40 310.40 310.40 712
Jun 14, 2023 311.80 313.00 308.00 308.00 308.00 1,143
Jun 13, 2023 310.60 311.80 308.80 310.80 310.80 462
Jun 12, 2023 313.60 313.60 308.20 308.20 308.20 872
Jun 9, 2023 312.20 313.60 309.80 311.40 311.40 455
Jun 8, 2023 312.80 313.60 310.40 310.40 310.40 410
Jun 7, 2023 311.80 313.80 309.80 312.20 312.20 859
Jun 6, 2023 305.80 311.20 305.80 310.20 310.20 255
Jun 5, 2023 307.80 309.00 305.40 305.40 305.40 785
Jun 2, 2023 301.60 306.60 300.00 306.60 306.60 655
Jun 1, 2023 299.20 301.80 297.80 298.80 298.80 551
May 31, 2023 300.80 301.80 298.40 299.20 299.20 757
May 30, 2023 301.00 301.20 297.80 298.00 298.00 170
May 29, 2023 299.20 302.20 298.00 302.20 302.20 222
May 26, 2023 295.20 300.80 295.20 297.40 297.40 250
May 25, 2023 297.20 299.80 296.80 297.20 297.20 582
May 24, 2023 301.00 301.00 296.80 297.80 297.80 943
May 23, 2023 304.00 305.60 300.00 300.00 300.00 1,350
May 22, 2023 303.40 306.20 303.20 303.80 303.80 613
May 19, 2023 306.80 309.20 304.00 304.00 304.00 1,224
May 18, 2023 301.40 305.00 301.40 305.00 305.00 374
May 17, 2023 297.60 301.40 297.40 301.40 301.40 879
May 16, 2023 297.00 298.80 295.40 298.80 298.80 1,406
May 15, 2023 298.00 298.60 295.00 296.60 296.60 1,012
May 12, 2023 296.40 297.40 294.80 296.00 296.00 202
May 11, 2023 295.00 297.60 293.20 294.40 294.40 1,221
May 10, 2023 295.60 297.00 293.00 293.40 293.40 2,217
May 9, 2023 295.80 298.20 295.80 296.40 296.40 1,534
May 8, 2023 297.00 299.00 295.00 295.60 295.60 643
May 5, 2023 291.60 296.00 290.40 293.60 293.60 693
May 4, 2023 291.80 292.00 289.20 290.00 290.00 914
May 3, 2023 294.40 297.20 294.40 296.00 296.00 62
May 2, 2023 300.00 300.00 294.00 295.20 295.20 1,368
Apr 28, 2023 295.40 297.60 294.00 297.40 297.40 298
Apr 27, 2023 291.60 295.20 289.20 295.00 295.00 1,329
Apr 26, 2023 296.00 297.00 289.00 289.00 289.00 595
Apr 25, 2023 293.20 298.60 293.20 295.20 295.20 366