Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Berkshire Hathaway Inc. (BRYN.F)

Compare
478.55
+20.70
+(4.52%)
At close: February 24 at 9:56:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025464.00480.70462.10478.55478.551,235
Feb 21, 2025458.60461.15457.75457.85457.85694
Feb 20, 2025464.95464.95457.25457.50457.50738
Feb 19, 2025464.50464.70461.60464.40464.401,171
Feb 18, 2025462.00462.65457.00459.90459.901,236
Feb 17, 2025457.70461.80457.00461.65461.651,828
Feb 14, 2025459.95461.00457.30460.20460.202,415
Feb 13, 2025453.00459.95451.10459.95459.951,133
Feb 12, 2025455.50456.90451.30453.65453.651,092
Feb 11, 2025456.00456.95451.65456.70456.70620
Feb 10, 2025459.95459.95455.70456.90456.901,003
Feb 7, 2025461.00461.40459.00459.45459.45675
Feb 6, 2025457.95460.20456.25460.20460.201,644
Feb 5, 2025449.95453.75448.35453.75453.75615
Feb 4, 2025452.30452.30446.85450.40450.401,772
Feb 3, 2025449.10452.95444.65452.90452.901,014
Jan 31, 2025456.00456.95452.25452.25452.25921
Jan 30, 2025452.95455.30449.75453.90453.90814
Jan 29, 2025451.95455.40450.50450.95450.95561
Jan 28, 2025452.00455.15450.25451.55451.55999
Jan 27, 2025436.50451.20436.50451.10451.101,400
Jan 24, 2025440.55441.00436.90440.75440.751,849
Jan 23, 2025441.00445.45440.15441.85441.853,714
Jan 22, 2025451.30451.35438.00441.50441.501,932
Jan 21, 2025454.20457.00449.65449.90449.901,041
Jan 20, 2025456.60458.20453.20457.60457.601,899
Jan 17, 2025451.35456.10449.20456.10456.10714
Jan 16, 2025447.00448.50444.80446.05446.05631
Jan 15, 2025437.95445.90437.30445.90445.90707
Jan 14, 2025435.95437.25431.40437.25437.251,287
Jan 13, 2025433.40436.20431.20436.20436.201,618
Jan 10, 2025438.00440.50430.00432.65432.65936
Jan 9, 2025439.95444.00436.85441.40441.401,794
Jan 8, 2025438.95441.00436.65438.70438.701,005
Jan 7, 2025434.95440.00433.75438.75438.751,533
Jan 6, 2025442.00443.55435.00435.05435.051,705
Jan 3, 2025440.95441.85438.85441.35441.35670
Jan 2, 2025441.00444.15438.50439.60439.601,822
Dec 30, 2024440.25440.45435.00435.00435.001,092
Dec 27, 2024439.10441.55437.30437.45437.452,088
Dec 23, 2024436.80439.40433.70434.15434.15562
Dec 20, 2024434.00437.05430.05436.25436.25990
Dec 19, 2024432.55437.70430.50434.30434.305,937
Dec 18, 2024435.35438.55430.70432.25432.255,452
Dec 17, 2024434.10434.95430.00433.90433.90894
Dec 16, 2024437.00439.45435.00435.10435.10590
Dec 13, 2024440.00440.90436.00437.00437.00912
Dec 12, 2024440.45441.40437.05438.40438.401,632
Dec 11, 2024439.05442.00437.50438.00438.001,235
Dec 10, 2024439.05442.70437.10439.40439.402,642
Dec 9, 2024447.70447.95439.70440.40440.401,246
Dec 6, 2024445.95446.65443.00444.70444.70994
Dec 5, 2024446.45448.00443.00445.05445.051,096
Dec 4, 2024449.55450.70443.15445.20445.201,502
Dec 3, 2024455.95455.95447.05448.70448.701,563
Dec 2, 2024460.00462.70453.00454.35454.351,361
Nov 29, 2024461.45462.30456.25458.85458.851,389
Nov 28, 2024461.50464.05459.55463.45463.451,575
Nov 27, 2024457.95465.25454.80460.25460.252,284
Nov 26, 2024456.95457.05451.00457.00457.001,017
Nov 25, 2024458.80459.70455.65455.95455.953,332
Nov 22, 2024451.40459.70451.00457.35457.351,604
Nov 21, 2024444.00452.60443.15451.70451.701,986
Nov 20, 2024445.70446.35443.30445.40445.401,161
Nov 19, 2024446.90447.70439.00442.95442.951,649
Nov 18, 2024447.70447.95444.70445.75445.751,728
Nov 15, 2024443.95447.75440.40445.40445.401,573
Nov 14, 2024444.95447.85442.20444.10444.101,676
Nov 13, 2024437.50442.05437.50442.05442.051,645
Nov 12, 2024440.50441.55438.05438.80438.80750
Nov 11, 2024436.00441.35434.65441.20441.201,915
Nov 8, 2024427.95435.55427.10435.55435.55738
Nov 7, 2024437.50437.80425.25427.50427.503,048
Nov 6, 2024422.00437.05421.00437.05437.053,856
Nov 5, 2024407.95407.95404.45405.45405.451,063
Nov 4, 2024417.65417.65403.00406.10406.101,602
Nov 1, 2024416.00419.65416.00417.80417.80376
Oct 31, 2024419.55421.00414.90414.90414.90997
Oct 30, 2024421.50421.90419.70420.25420.25630
Oct 29, 2024425.75426.00420.60420.60420.60663
Oct 28, 2024422.00424.45420.00424.10424.10915
Oct 25, 2024423.00425.00419.15421.10421.102,250
Oct 24, 2024426.10429.60420.40420.70420.70921
Oct 23, 2024427.40428.90425.10428.85428.85545
Oct 22, 2024429.95429.95424.45428.65428.65574
Oct 21, 2024429.20430.55427.60429.15429.151,069
Oct 18, 2024430.60430.90427.00428.30428.30770
Oct 17, 2024429.80431.75428.60430.30430.30777
Oct 16, 2024426.40428.75425.10428.75428.753,750
Oct 15, 2024424.00427.45421.20425.20425.201,507
Oct 14, 2024422.90424.25420.50423.60423.601,053
Oct 11, 2024417.00423.00415.60421.80421.801,695
Oct 10, 2024417.00419.00415.00415.70415.701,225
Oct 9, 2024412.05417.65412.05417.40417.40884
Oct 8, 2024414.00416.25413.00414.15414.15387
Oct 7, 2024422.30422.60413.45413.45413.451,208
Oct 4, 2024412.80419.25410.65419.05419.05617
Oct 3, 2024413.10414.35408.60409.60409.60300
Oct 2, 2024411.00413.60411.00412.15412.15934
Oct 1, 2024413.75416.65410.55415.00415.00820
Sep 30, 2024409.30412.50407.00412.50412.50468
Sep 27, 2024409.00410.70407.00410.70410.70930
Sep 26, 2024407.60408.80405.95407.25407.251,596
Sep 25, 2024405.30407.35403.15407.20407.201,024
Sep 24, 2024411.00411.00405.75406.80406.80748
Sep 23, 2024411.00412.00408.00408.00408.001,513
Sep 20, 2024412.95412.95408.00408.00408.001,074
Sep 19, 2024413.95416.00410.85413.20413.201,095
Sep 18, 2024412.75413.00408.50408.50408.50858
Sep 17, 2024407.00412.75405.65410.30410.301,559
Sep 16, 2024406.00406.15402.00406.00406.002,363
Sep 13, 2024408.00408.35403.75404.95404.951,005
Sep 12, 2024412.20413.25406.90407.95407.951,070
Sep 11, 2024416.00416.80405.45409.95409.95980
Sep 10, 2024418.50421.10414.55418.35418.351,507
Sep 9, 2024414.40422.65414.40416.90416.901,629
Sep 6, 2024419.00423.00415.00418.20418.202,904
Sep 5, 2024431.00435.00418.90419.60419.603,676
Sep 4, 2024431.00436.75428.85429.95429.951,675
Sep 3, 2024431.00436.70429.80431.70431.702,704
Sep 2, 2024430.70434.40427.15434.40434.401,844
Aug 30, 2024426.00428.00423.80428.00428.001,684
Aug 29, 2024417.50423.30417.50422.70422.701,718
Aug 28, 2024412.05419.65412.05417.95417.951,313
Aug 27, 2024405.55413.75404.85412.05412.051,560
Aug 26, 2024406.95410.00405.25407.35407.351,884
Aug 23, 2024404.90405.75403.05403.75403.75375
Aug 22, 2024401.70405.00399.80404.75404.75521
Aug 21, 2024404.00405.50399.00400.60400.60740
Aug 20, 2024406.60406.70401.50401.50401.501,476
Aug 19, 2024404.60407.30403.00406.65406.65945
Aug 16, 2024402.95404.10398.40403.80403.801,743
Aug 15, 2024400.00404.40399.20402.95402.95817
Aug 14, 2024393.40398.30392.35397.80397.80615
Aug 13, 2024395.35395.95389.00392.25392.251,834
Aug 12, 2024398.00398.00393.40393.45393.451,288
Aug 9, 2024394.40397.25394.40397.15397.15889
Aug 8, 2024391.90396.55390.35394.25394.25929
Aug 7, 2024390.00395.70389.45392.15392.151,594
Aug 6, 2024382.20391.25381.00386.95386.953,434
Aug 5, 2024385.00385.20357.00379.25379.256,909
Aug 2, 2024398.00399.60388.00392.40392.402,931
Aug 1, 2024407.50407.80402.00402.00402.00513
Jul 31, 2024410.90410.90403.75406.05406.051,248
Jul 30, 2024403.50410.95403.50408.50408.50557
Jul 29, 2024404.95406.45402.00404.15404.15798
Jul 26, 2024400.80404.00400.10403.75403.75566
Jul 25, 2024399.85404.50397.05399.95399.951,721
Jul 24, 2024400.00400.40396.25400.05400.05687
Jul 23, 2024398.20403.50398.20401.65401.651,640
Jul 22, 2024403.00403.00397.90401.20401.201,805
Jul 19, 2024406.95406.95399.00400.20400.201,172
Jul 18, 2024407.30411.95405.00405.15405.152,038
Jul 17, 2024400.55407.40398.80406.60406.601,885
Jul 16, 2024401.00403.15398.90401.45401.451,136
Jul 15, 2024391.00398.90390.10398.90398.90826
Jul 12, 2024386.45391.90384.80391.90391.90846
Jul 11, 2024380.50384.50378.85384.50384.50466
Jul 10, 2024380.00382.00378.55382.00382.001,045
Jul 9, 2024379.55381.00377.15381.00381.001,170
Jul 8, 2024380.00381.15377.20378.00378.002,317
Jul 5, 2024375.00377.00373.85377.00377.00718
Jul 4, 2024377.25377.50375.20376.95376.95567
Jul 3, 2024379.70380.20374.60378.10378.101,306
Jul 2, 2024376.95378.60376.70378.60378.60748
Jul 1, 2024380.80380.80376.40377.85377.851,286
Jun 28, 2024381.30382.95380.00380.00380.00305
Jun 27, 2024384.10384.10379.45379.45379.45392
Jun 26, 2024383.80385.50381.50381.50381.50624
Jun 25, 2024385.60387.05383.00383.00383.001,786
Jun 24, 2024384.05388.85381.95387.35387.352,028
Jun 21, 2024381.50384.00381.00383.40383.401,307
Jun 20, 2024382.45382.95376.90382.90382.901,181
Jun 19, 2024380.60382.30379.65382.30382.301,342
Jun 18, 2024379.00380.95377.05379.90379.90905
Jun 17, 2024378.10380.30376.65377.85377.851,316
Jun 14, 2024379.00379.90377.25377.65377.65772
Jun 13, 2024379.30379.55375.35376.85376.85904
Jun 12, 2024380.00382.00377.35377.35377.35516
Jun 11, 2024381.95382.30378.00380.60380.60474
Jun 10, 2024383.20384.90382.50383.00383.00889
Jun 7, 2024378.95385.10376.80383.75383.751,461
Jun 6, 2024377.00378.75373.80373.80373.80401
Jun 5, 2024377.05378.65372.95376.75376.751,322
Jun 4, 2024380.00382.05374.00375.75375.751,182
Jun 3, 2024384.00384.75376.75379.55379.554,024
May 31, 2024376.05378.85374.95377.25377.25454
May 30, 2024371.10376.70371.10376.70376.70271
May 29, 2024372.00373.55370.05373.55373.55854
May 28, 2024376.00377.20370.05371.05371.051,150
May 27, 2024375.00379.25375.00378.65378.65680
May 24, 2024377.00377.00374.50375.25375.25899
May 23, 2024383.95383.95375.00375.60375.601,840
May 22, 2024382.00384.00381.05382.70382.70832
May 21, 2024380.05383.40380.05382.00382.00829
May 20, 2024384.90384.90381.50381.70381.70332
May 17, 2024382.50383.00381.00382.80382.801,008
May 16, 2024378.45383.15378.45380.95380.95460
May 15, 2024379.05380.30378.30379.00379.00899
May 14, 2024381.95381.95377.50379.70379.701,031
May 13, 2024381.50383.15381.20381.80381.80477
May 10, 2024379.80382.90379.75382.65382.651,094
May 9, 2024379.00380.15377.80378.00378.00495
May 8, 2024379.00379.00376.25378.15378.15733
May 7, 2024377.00377.80375.25375.55375.55888
May 6, 2024376.00378.15370.00374.55374.551,831
May 3, 2024378.00378.00370.40373.60373.60932
May 2, 2024374.00375.60372.95374.60374.601,216
Apr 30, 2024373.05376.80372.45372.50372.501,217
Apr 29, 2024376.10377.20373.90373.90373.90963
Apr 26, 2024379.00379.35376.00376.65376.65411
Apr 25, 2024378.95379.20374.95377.45377.45556
Apr 24, 2024383.65383.65379.00379.00379.00503
Apr 23, 2024383.60385.20379.90381.60381.60842
Apr 22, 2024381.95385.75380.20385.75385.753,193
Apr 19, 2024374.95379.30372.50379.30379.301,221
Apr 18, 2024373.95378.00371.80374.80374.801,548
Apr 17, 2024374.75375.35372.10372.95372.954,879
Apr 16, 2024376.00377.80374.00375.30375.301,052
Apr 15, 2024379.60384.50376.80376.80376.80729
Apr 12, 2024380.80384.50377.75377.75377.751,764
Apr 11, 2024380.00381.90377.85381.40381.40553
Apr 10, 2024381.10383.40379.10379.10379.10336
Apr 9, 2024383.20384.35379.80381.55381.55593
Apr 8, 2024387.95388.10384.00384.00384.001,305
Apr 5, 2024384.50387.55383.00386.10386.10418
Apr 4, 2024387.00391.10383.45383.45383.45693
Apr 3, 2024388.70390.50387.40388.00388.001,508
Apr 2, 2024389.90392.05388.70388.70388.701,834
Mar 28, 2024385.20390.80384.00389.60389.601,701
Mar 27, 2024380.80386.00380.20386.00386.001,506
Mar 26, 2024377.60381.20377.20379.40379.40396
Mar 25, 2024380.20381.40377.20378.80378.80402
Mar 22, 2024383.40383.40381.60381.60381.60898
Mar 21, 2024382.00384.60382.00382.00382.00615
Mar 20, 2024379.80382.00378.60379.00379.001,104
Mar 19, 2024376.60379.60374.40379.60379.60420
Mar 18, 2024376.40376.40374.20375.80375.80606
Mar 15, 2024372.20374.60371.40373.40373.40190
Mar 14, 2024372.40375.00370.20371.20371.20499
Mar 13, 2024371.00372.00369.40370.40370.401,936
Mar 12, 2024371.00372.80370.00371.00371.002,540
Mar 11, 2024369.00371.00367.20371.00371.001,536
Mar 8, 2024366.80369.60366.20368.20368.20683
Mar 7, 2024369.00373.60365.00365.40365.40986
Mar 6, 2024368.20374.00368.20371.60371.60869
Mar 5, 2024370.00372.00367.80367.80367.801,443
Mar 4, 2024377.00377.20370.00371.40371.401,716
Mar 1, 2024379.80380.00375.20375.40375.401,261
Feb 29, 2024380.80382.00377.20379.20379.20986
Feb 28, 2024378.00383.00376.20381.20381.20576
Feb 27, 2024377.60381.20370.00375.80375.801,789
Feb 26, 2024385.20406.60377.00377.00377.003,961

Related Tickers

NNGPF NN Group N.V.
49.02
+12.69%
 
TLX.DE Talanx AG
85.25
+1.97%
 
ALV.DE Allianz SE
323.10
+0.91%
 
NN.AS NN Group N.V.
46.49
+0.17%