LS Berkshire Hathaway (BRK-B) Tracker ETP Securities - BERK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 17, 2024	549.13	549.13	549.13	549.13	549.13	0
June 14, 2024	549.13	549.13	549.13	549.13	549.13	0
June 13, 2024	549.13	549.13	549.13	549.13	549.13	0
June 12, 2024	549.75	549.13	549.13	549.75	546.65	1,551
June 11, 2024	526.85	550.97	550.97	565.45	526.85	954
June 10, 2024	558.9	555.17	555.17	559.3	555.17	3,099
June 07, 2024	525.15	560.13	560.13	581.95	525.15	350
June 06, 2024	540.2	550.92	550.92	559.65	540.2	2,482
June 05, 2024	580.8	549.9	549.9	580.8	524.55	284
June 04, 2024	559.45	548.78	548.78	559.45	548.78	316
June 03, 2024	578.5	550.8	550.8	578.5	550.8	2
May 31, 2024	558.6	564.35	564.35	564.35	554.25	182
May 30, 2024	531.1	549.3	549.3	549.3	531.1	91
May 29, 2024	543.95	544.75	544.75	544.75	543.95	140
May 28, 2024	544.25	544.25	544.25	544.25	544.25	0
May 24, 2024	549.92	549.92	549.92	549.92	549.92	0
May 23, 2024	560.8	554.58	554.58	560.8	554.58	0
May 22, 2024	559.83	559.83	559.83	559.83	559.83	0
May 21, 2024	562.22	562.22	562.22	562.22	562.22	131
May 20, 2024	595.2	563.33	563.33	595.2	563.33	1
May 17, 2024	591.1	563.08	563.08	591.1	550.6	265
May 16, 2024	564.78	564.78	564.78	564.78	564.78	225
May 15, 2024	567.9	559.17	559.17	567.9	559.17	186
May 14, 2024	574.05	558.5	558.5	578.55	558.5	125
May 13, 2024	579.5	564.4	564.4	579.5	552.95	131
May 10, 2024	546.35	565.35	565.35	565.7	546.35	308
May 09, 2024	560.38	560.38	560.38	560.38	560.38	519
May 08, 2024	548.2	559.15	559.15	560.35	548.2	731
May 07, 2024	557.25	556.95	556.95	557.45	556.95	998
May 03, 2024	535.6	559.97	559.97	559.97	535.6	984
May 02, 2024	549.35	549.35	549.35	549.35	549.35	542
May 01, 2024	558.85	552.47	552.47	558.85	552.47	100
April 30, 2024	553	548.05	548.05	553	548.05	72
April 29, 2024	554.3	552.83	552.83	554.3	552.83	487
April 26, 2024	558.5	555.55	555.55	558.5	555.55	5
April 25, 2024	552.95	556.17	556.17	559.8	552.95	1,172
April 24, 2024	567.85	560.53	560.53	567.85	560.53	385
April 23, 2024	581.55	565.9	565.9	581.55	565.8	69
April 22, 2024	569.85	567.38	567.38	569.85	567.38	10
April 19, 2024	559.47	559.47	559.47	559.47	559.47	5
April 18, 2024	555.92	555.92	555.92	555.92	555.92	3
April 17, 2024	549.15	549.15	549.15	549.15	549.15	2
April 16, 2024	554	551.63	551.63	554	551.63	1
April 15, 2024	545.45	559.55	559.55	559.55	545.45	20
April 12, 2024	561	559.42	559.42	561	559.42	9
April 11, 2024	555.15	559.13	559.13	560.55	555.15	263
April 10, 2024	564.2	562.72	562.72	564.2	562.72	159
April 09, 2024	576.75	562.08	562.08	576.75	559.1	1,074
April 08, 2024	573.15	568.15	568.15	573.15	568.15	16
April 05, 2024	588.8	569.85	569.85	588.8	569.75	3
April 04, 2024	576.65	576.65	576.65	576.65	576.65	0
April 03, 2024	572.08	572.08	572.08	572.08	572.08	0
April 02, 2024	557.3	573.2	573.2	577.7	557.3	1,262
March 28, 2024	567.85	569.1	569.1	569.85	567.85	1,204
March 27, 2024	569.8	565	565	576.05	560.45	1,258
March 26, 2024	559.05	561.97	561.97	561.97	559.05	1,251
March 25, 2024	571.45	558.35	558.35	577.9	558.35	84
March 22, 2024	567.05	563.8	563.8	567.65	563.8	38
March 21, 2024	566.15	565	565	567.2	565	7
March 20, 2024	559.67	559.67	559.67	559.67	559.67	0

LS Berkshire Hathaway (BRK-B) Tracker ETP Securities (BERK.L) LSE