Berkshire Hathaway Inc (BRYN.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 406.60 | 409.85 | 406.60 | 409.85 | 409.85 | - |
| 26 Sept 2024 | 406.55 | 407.45 | 406.55 | 407.45 | 407.45 | - |
| 25 Sept 2024 | 405.55 | 405.55 | 405.25 | 405.25 | 405.25 | - |
| 24 Sept 2024 | 409.10 | 409.10 | 407.65 | 407.65 | 407.65 | - |
| 23 Sept 2024 | 409.05 | 410.20 | 409.05 | 410.20 | 410.20 | - |
| 20 Sept 2024 | 411.35 | 411.35 | 410.15 | 410.15 | 410.15 | - |
| 19 Sept 2024 | 412.00 | 412.00 | 411.05 | 411.05 | 411.05 | - |
| 18 Sept 2024 | 411.05 | 411.05 | 410.35 | 410.35 | 410.35 | - |
| 17 Sept 2024 | 405.95 | 412.65 | 405.95 | 412.65 | 412.65 | 5 |
| 16 Sept 2024 | 404.20 | 404.90 | 403.35 | 403.35 | 403.35 | 16 |
| 13 Sept 2024 | 408.05 | 408.05 | 406.40 | 406.40 | 406.40 | - |
| 12 Sept 2024 | 411.45 | 411.45 | 409.35 | 409.35 | 409.35 | - |
| 11 Sept 2024 | 413.55 | 413.55 | 405.55 | 405.55 | 405.55 | - |
| 10 Sept 2024 | 417.10 | 417.10 | 416.60 | 416.60 | 416.60 | - |
| 09 Sept 2024 | 416.05 | 419.60 | 416.05 | 419.60 | 419.60 | 23 |
| 06 Sept 2024 | 419.05 | 419.05 | 417.35 | 417.35 | 417.35 | - |
| 05 Sept 2024 | 431.10 | 434.60 | 422.70 | 422.70 | 422.70 | 14 |
| 04 Sept 2024 | 429.15 | 431.35 | 429.15 | 431.15 | 431.15 | 5 |
| 03 Sept 2024 | 431.85 | 431.85 | 431.85 | 431.85 | 431.85 | - |
| 02 Sept 2024 | 431.60 | 433.45 | 431.60 | 433.45 | 433.45 | 2 |
| 30 Aug 2024 | 424.10 | 427.05 | 424.10 | 427.05 | 427.05 | - |
| 29 Aug 2024 | 418.85 | 421.50 | 418.85 | 421.45 | 421.45 | 280 |
| 28 Aug 2024 | 413.80 | 417.70 | 413.80 | 417.70 | 417.70 | 12 |
| 27 Aug 2024 | 407.05 | 411.15 | 407.05 | 411.15 | 411.15 | - |
| 26 Aug 2024 | 406.05 | 407.95 | 406.05 | 407.95 | 407.95 | - |
| 23 Aug 2024 | 404.00 | 404.00 | 403.60 | 403.60 | 403.60 | - |
| 22 Aug 2024 | 400.15 | 402.90 | 400.15 | 402.90 | 402.90 | 6 |
| 21 Aug 2024 | 403.05 | 403.05 | 403.05 | 403.05 | 403.05 | - |
| 20 Aug 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 19 Aug 2024 | 403.60 | 403.75 | 403.60 | 403.75 | 403.75 | 35 |
| 16 Aug 2024 | 402.05 | 402.05 | 402.05 | 402.05 | 402.05 | - |
| 15 Aug 2024 | 399.05 | 399.05 | 399.05 | 399.05 | 399.05 | - |
| 14 Aug 2024 | 393.55 | 397.90 | 392.95 | 397.90 | 397.90 | 13 |
| 13 Aug 2024 | 393.55 | 395.15 | 393.55 | 395.15 | 395.15 | 5 |
| 12 Aug 2024 | 396.55 | 396.95 | 396.55 | 396.95 | 396.95 | 12 |
| 09 Aug 2024 | 395.05 | 396.30 | 395.05 | 396.30 | 396.30 | 10 |
| 08 Aug 2024 | 390.55 | 391.00 | 390.55 | 391.00 | 391.00 | 4 |
| 07 Aug 2024 | 389.05 | 392.80 | 389.05 | 392.80 | 392.80 | 8 |
| 06 Aug 2024 | 383.20 | 384.95 | 383.20 | 384.95 | 384.95 | 21 |
| 05 Aug 2024 | 388.05 | 388.05 | 360.00 | 377.80 | 377.80 | 68 |
| 02 Aug 2024 | 398.05 | 398.05 | 398.05 | 398.05 | 398.05 | - |
| 01 Aug 2024 | 405.50 | 405.50 | 401.95 | 401.95 | 401.95 | 5 |
| 31 July 2024 | 408.65 | 408.65 | 408.65 | 408.65 | 408.65 | - |
| 30 July 2024 | 404.75 | 408.05 | 404.75 | 408.05 | 408.05 | 68 |
| 29 July 2024 | 404.05 | 405.05 | 404.05 | 405.05 | 405.05 | 10 |
| 26 July 2024 | 399.75 | 403.10 | 399.75 | 403.10 | 403.10 | 1 |
| 25 July 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | - |
| 24 July 2024 | 399.00 | 399.70 | 398.95 | 399.70 | 399.70 | 27 |
| 23 July 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | - |
| 22 July 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
| 19 July 2024 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | - |
| 18 July 2024 | 406.95 | 410.00 | 406.95 | 410.00 | 410.00 | 10 |
| 17 July 2024 | 404.50 | 404.50 | 400.80 | 400.80 | 400.80 | 28 |
| 16 July 2024 | 400.05 | 400.05 | 400.05 | 400.05 | 400.05 | - |
| 15 July 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 49 |
| 12 July 2024 | 384.25 | 384.25 | 384.25 | 384.25 | 384.25 | - |
| 11 July 2024 | 380.60 | 380.85 | 380.60 | 380.85 | 380.85 | 26 |
| 10 July 2024 | 379.30 | 379.30 | 379.30 | 379.30 | 379.30 | - |
| 09 July 2024 | 377.95 | 379.55 | 377.95 | 379.55 | 379.55 | 25 |
| 08 July 2024 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | - |
| 05 July 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 04 July 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
| 03 July 2024 | 378.55 | 378.55 | 376.50 | 376.50 | 376.50 | 10 |
| 02 July 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | - |
| 01 July 2024 | 379.80 | 379.80 | 379.00 | 379.00 | 379.00 | 16 |
| 28 June 2024 | 381.30 | 382.40 | 381.30 | 382.40 | 382.40 | 4 |
| 27 June 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 26 June 2024 | 383.80 | 384.10 | 383.80 | 384.10 | 384.10 | 30 |
| 25 June 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 7 |
| 24 June 2024 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | - |
| 21 June 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| 20 June 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 6 |
| 19 June 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | - |
| 18 June 2024 | 379.85 | 379.85 | 379.85 | 379.85 | 379.85 | - |
| 17 June 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 14 June 2024 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | - |
| 13 June 2024 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | - |
| 12 June 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| 11 June 2024 | 380.45 | 380.45 | 380.45 | 380.45 | 380.45 | - |
| 10 June 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 07 June 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | - |
| 06 June 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 05 June 2024 | 376.20 | 376.20 | 374.55 | 374.55 | 374.55 | 31 |
| 04 June 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 03 June 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 2 |
| 31 May 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 30 May 2024 | 371.10 | 377.30 | 371.10 | 377.30 | 377.30 | 2 |
| 29 May 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | - |
| 28 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 27 May 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 24 May 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 23 May 2024 | 382.75 | 382.75 | 382.75 | 382.75 | 382.75 | - |
| 22 May 2024 | 380.45 | 380.45 | 380.45 | 380.45 | 380.45 | - |
| 21 May 2024 | 380.05 | 382.40 | 380.05 | 382.40 | 382.40 | 50 |
| 20 May 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 17 May 2024 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | - |
| 16 May 2024 | 379.35 | 382.05 | 379.35 | 382.05 | 382.05 | 12 |
| 15 May 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | - |
| 14 May 2024 | 380.85 | 380.85 | 380.85 | 380.85 | 380.85 | - |
| 13 May 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| *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.