Berkshire Hathaway Inc. - BRYN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	428.4	430.75	430.75	431.8	425.45	10,023
November 06, 2025	425	425.35	425.35	427.3	422.45	9,340
November 05, 2025	424.15	429.55	429.55	430.3	422.8	16,431
November 04, 2025	411.6	420	420	420.55	409.95	14,615
November 03, 2025	418.7	412.45	412.45	421.6	411.15	18,578
October 31, 2025	413.65	414.15	414.15	414.95	410.85	10,048
October 30, 2025	409.1	415.2	415.2	415.65	407.7	14,566
October 29, 2025	414.3	408.75	408.75	414.85	407.1	19,180
October 28, 2025	418.15	414.5	414.5	418.15	413.8	14,898
October 27, 2025	423.55	418.35	418.35	423.9	418	12,255
October 24, 2025	422.05	422.15	422.15	423.6	421.2	3,871
October 23, 2025	424.75	421.85	421.85	424.85	420.6	4,380
October 22, 2025	424.55	424.2	424.2	425.1	423.3	6,286
October 21, 2025	424	425.6	425.6	426.95	423.5	6,428
October 20, 2025	423.45	421.3	421.3	423.6	421.25	5,903
October 17, 2025	414.8	421.6	421.6	421.65	412.8	10,805
October 16, 2025	425.45	420.6	420.6	426.3	420.05	4,245
October 15, 2025	427.4	425.75	425.75	427.75	423.95	4,788
October 14, 2025	423.6	425.6	425.6	426.45	422.75	4,774
October 13, 2025	423	424.9	424.9	425.5	422	7,650
October 10, 2025	429.8	423.3	423.3	430.5	423.3	7,255
October 09, 2025	430.5	430.5	430.5	431.5	429.75	4,549
October 08, 2025	432.95	432.95	432.95	433.5	429	9,904
October 07, 2025	430.2	430	430	432.15	427.9	6,914
October 06, 2025	426.75	431.05	431.05	431.05	426	10,216
October 03, 2025	423.9	425.2	425.2	426.45	421.8	5,325
October 02, 2025	423.15	425	425	426.3	422.8	8,592
October 01, 2025	426	424.2	424.2	428.15	422.5	9,324
September 30, 2025	425.15	426.95	426.95	427.05	423.55	7,061
September 29, 2025	427.15	424.85	424.85	427.85	421.65	5,868
September 26, 2025	425.3	426.15	426.15	428.65	424	4,750
September 25, 2025	423.55	424.8	424.8	427.15	422.5	13,766
September 24, 2025	419.1	421.35	421.35	422.3	418.45	4,626
September 23, 2025	418.7	421.15	421.15	422.75	418	6,448
September 22, 2025	420.5	419.3	419.3	420.5	415.75	7,267
September 19, 2025	416.75	417.65	417.65	418.55	415.95	3,979
September 18, 2025	416.7	417.35	417.35	420.45	414.5	9,559
September 17, 2025	413.75	416.9	416.9	417.2	413.45	3,648
September 16, 2025	417.4	411.65	411.65	418.05	411.65	10,554
September 15, 2025	422	416.85	416.85	422.35	416.75	7,187
September 12, 2025	422.6	422.5	422.5	424.85	421.65	4,893
September 11, 2025	418.8	422.55	422.55	422.55	417.95	15,176
September 10, 2025	421.7	416.5	416.5	422.4	414.9	10,241
September 09, 2025	420.6	422.1	422.1	423.15	418.75	4,379
September 08, 2025	427.25	423.3	423.3	427.25	421.35	5,311
September 05, 2025	435.2	425.05	425.05	436.05	423.9	6,767
September 04, 2025	429.7	434.15	434.15	435	429.7	5,930
September 03, 2025	431.2	427.85	427.85	431.35	426	7,447
September 02, 2025	432.85	429.75	429.75	434.5	427.85	10,101
September 01, 2025	434.35	433.55	433.55	435.45	433.3	18,257
August 29, 2025	429.15	432.25	432.25	432.55	427.95	13,480
August 28, 2025	428.3	426.5	426.5	431.2	425.25	16,141
August 27, 2025	423.95	425.5	425.5	427.4	423.6	6,982
August 26, 2025	416.8	418.4	418.4	418.7	416.5	10,205
August 25, 2025	418.75	412.7	412.7	419.2	412.3	8,379
August 22, 2025	420.8	416.45	416.45	424.55	415.2	12,810
August 21, 2025	420.05	420.55	420.55	420.55	416	8,255
August 20, 2025	417.5	419.9	419.9	422	416.5	9,945
August 19, 2025	410.5	414.5	414.5	416.4	409.8	9,807
August 18, 2025	408.4	409.25	409.25	410.6	406.7	6,883

Berkshire Hathaway Inc. (BRYN.DE) XETRA