Berkshire Hathaway Inc. (ETR:BRYN)
Germany
· Delayed Price · Currency is EUR 407.95
-0.80 (-0.20%)
Apr 29, 2026, 5:08 PM CET
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 408.75 | 408.95 | 408.30 | 408.95 | - | 0.05% | 342 |
| Apr 28, 2026 | 405.70 | 410.00 | 404.90 | 408.75 | 408.75 | 0.98% | 5,490 |
| Apr 27, 2026 | 400.50 | 405.10 | 399.90 | 404.80 | 404.80 | 1.15% | 4,620 |
| Apr 24, 2026 | 402.80 | 403.35 | 399.00 | 400.20 | 400.20 | -0.17% | 4,570 |
| Apr 23, 2026 | 398.35 | 403.00 | 397.30 | 400.90 | 400.90 | 0.50% | 7,997 |
| Apr 22, 2026 | 400.00 | 400.70 | 398.85 | 398.90 | 398.90 | -0.60% | 9,029 |
| Apr 21, 2026 | 401.90 | 402.90 | 400.25 | 401.30 | 401.30 | -0.12% | 8,168 |
| Apr 20, 2026 | 403.60 | 404.05 | 401.55 | 401.80 | 401.80 | -0.70% | 6,780 |
| Apr 17, 2026 | 404.35 | 405.00 | 401.05 | 404.65 | 404.65 | 0.65% | 6,620 |
| Apr 16, 2026 | 402.75 | 404.45 | 401.40 | 402.05 | 402.05 | -0.20% | 12,130 |
| Apr 15, 2026 | 406.60 | 406.70 | 401.90 | 402.85 | 402.85 | -0.68% | 6,645 |
| Apr 14, 2026 | 408.05 | 409.20 | 404.50 | 405.60 | 405.60 | -0.82% | 8,025 |
| Apr 13, 2026 | 409.75 | 410.75 | 408.10 | 408.95 | 408.95 | -0.30% | 3,380 |
| Apr 10, 2026 | 415.00 | 415.85 | 409.60 | 410.20 | 410.20 | -1.10% | 4,338 |
| Apr 9, 2026 | 411.05 | 414.75 | 408.65 | 414.75 | 414.75 | 0.57% | 6,069 |
| Apr 8, 2026 | 416.65 | 416.80 | 410.35 | 412.40 | 412.40 | -0.19% | 10,153 |
| Apr 7, 2026 | 413.50 | 414.25 | 410.65 | 413.20 | 413.20 | -0.21% | 8,074 |
| Apr 2, 2026 | 413.50 | 415.95 | 412.50 | 414.05 | 414.05 | 0.08% | 3,417 |
| Apr 1, 2026 | 416.00 | 416.00 | 411.25 | 413.70 | 413.70 | 0.10% | 8,045 |
| Mar 31, 2026 | 415.00 | 416.90 | 412.35 | 413.30 | 413.30 | -0.70% | 6,306 |
| Mar 30, 2026 | 407.25 | 417.20 | 407.25 | 416.20 | 416.20 | 1.35% | 6,050 |
| Mar 27, 2026 | 413.95 | 413.95 | 408.40 | 410.65 | 410.65 | -0.23% | 8,084 |
| Mar 26, 2026 | 412.90 | 414.60 | 411.35 | 411.60 | 411.60 | -0.40% | 4,979 |
| Mar 25, 2026 | 414.75 | 417.00 | 412.35 | 413.25 | 413.25 | -0.63% | 9,822 |
| Mar 24, 2026 | 413.90 | 417.20 | 412.70 | 415.85 | 415.85 | 0.46% | 2,601 |
| Mar 23, 2026 | 414.50 | 421.25 | 412.75 | 413.95 | 413.95 | -0.66% | 13,562 |
| Mar 20, 2026 | 417.50 | 418.75 | 415.65 | 416.70 | 416.70 | -0.23% | 5,829 |
| Mar 19, 2026 | 423.50 | 423.50 | 416.95 | 417.65 | 417.65 | -1.09% | 6,578 |
| Mar 18, 2026 | 428.10 | 428.15 | 421.95 | 422.25 | 422.25 | -1.20% | 4,358 |
| Mar 17, 2026 | 428.30 | 430.50 | 426.70 | 427.40 | 427.40 | -0.23% | 2,770 |
| Mar 16, 2026 | 430.15 | 431.90 | 427.80 | 428.40 | 428.40 | -0.49% | 5,186 |
| Mar 13, 2026 | 428.75 | 431.20 | 427.75 | 430.50 | 430.50 | 0.87% | 4,958 |
| Mar 12, 2026 | 425.30 | 428.00 | 424.95 | 426.80 | 426.80 | 0.62% | 5,522 |
| Mar 11, 2026 | 426.35 | 426.65 | 423.05 | 424.15 | 424.15 | -0.57% | 3,118 |
| Mar 10, 2026 | 426.65 | 427.45 | 423.65 | 426.60 | 426.60 | 0.31% | 7,580 |
| Mar 9, 2026 | 427.00 | 429.45 | 424.15 | 425.30 | 425.30 | 0.08% | 9,546 |
| Mar 6, 2026 | 430.80 | 432.45 | 424.30 | 424.95 | 424.95 | -0.96% | 18,886 |
| Mar 5, 2026 | 419.50 | 429.60 | 418.20 | 429.05 | 429.05 | 2.44% | 16,369 |
| Mar 4, 2026 | 413.65 | 419.30 | 412.00 | 418.85 | 418.85 | 1.24% | 7,503 |
| Mar 3, 2026 | 412.50 | 414.10 | 408.35 | 413.70 | 413.70 | 0.08% | 14,115 |
| Mar 2, 2026 | 422.00 | 426.20 | 410.65 | 413.35 | 413.35 | -3.07% | 14,073 |
| Feb 27, 2026 | 422.80 | 427.25 | 422.80 | 426.45 | 426.45 | 0.74% | 4,048 |
| Feb 26, 2026 | 416.85 | 425.25 | 416.60 | 423.30 | 423.30 | 1.38% | 2,930 |
| Feb 25, 2026 | 418.35 | 421.70 | 416.50 | 417.55 | 417.55 | 0.10% | 2,201 |
| Feb 24, 2026 | 418.85 | 420.25 | 415.00 | 417.15 | 417.15 | -0.64% | 3,346 |
| Feb 23, 2026 | 421.05 | 426.05 | 419.60 | 419.85 | 419.85 | 0.10% | 7,300 |
| Feb 20, 2026 | 424.10 | 424.10 | 417.60 | 419.45 | 419.45 | -1.04% | 6,351 |
| Feb 19, 2026 | 423.05 | 425.30 | 422.90 | 423.85 | 423.85 | 0.15% | 3,355 |
| Feb 18, 2026 | 426.30 | 427.40 | 423.00 | 423.20 | 423.20 | -0.42% | 10,693 |
| Feb 17, 2026 | 420.60 | 427.25 | 420.15 | 425.00 | 425.00 | 1.17% | 8,289 |
| Feb 16, 2026 | 420.80 | 421.95 | 420.10 | 420.10 | 420.10 | -0.45% | 4,299 |
| Feb 13, 2026 | 421.55 | 422.45 | 417.95 | 422.00 | 422.00 | -1.23% | 5,487 |
| Feb 12, 2026 | 421.60 | 427.25 | 419.90 | 427.25 | 427.25 | 1.39% | 4,110 |
| Feb 11, 2026 | 420.00 | 424.10 | 419.05 | 421.40 | 421.40 | 0.63% | 3,889 |
| Feb 10, 2026 | 419.25 | 420.50 | 416.55 | 418.75 | 418.75 | -0.69% | 9,029 |
| Feb 9, 2026 | 428.35 | 428.35 | 420.95 | 421.65 | 421.65 | -1.46% | 6,759 |
| Feb 6, 2026 | 425.55 | 431.45 | 424.65 | 427.90 | 427.90 | 0.63% | 9,440 |
| Feb 5, 2026 | 426.60 | 429.40 | 422.20 | 425.20 | 425.20 | -1.30% | 7,353 |
| Feb 4, 2026 | 416.95 | 430.80 | 416.10 | 430.80 | 430.80 | 3.73% | 12,928 |
| Feb 3, 2026 | 412.45 | 415.30 | 409.55 | 415.30 | 415.30 | 1.33% | 8,777 |
| Feb 2, 2026 | 405.75 | 409.90 | 404.20 | 409.85 | 409.85 | 1.84% | 13,851 |
| Jan 30, 2026 | 398.00 | 403.00 | 397.85 | 402.45 | 402.45 | 1.16% | 8,494 |
| Jan 29, 2026 | 395.80 | 399.35 | 395.00 | 397.85 | 397.85 | -0.24% | 13,826 |
| Jan 28, 2026 | 394.10 | 398.80 | 393.50 | 398.80 | 398.80 | 0.25% | 22,882 |
| Jan 27, 2026 | 406.35 | 407.30 | 397.80 | 397.80 | 397.80 | -1.53% | 18,518 |
| Jan 26, 2026 | 404.00 | 406.00 | 402.15 | 404.00 | 404.00 | -1.11% | 15,730 |
| Jan 23, 2026 | 412.50 | 413.35 | 407.50 | 408.55 | 408.55 | -0.63% | 17,627 |
| Jan 22, 2026 | 414.90 | 415.25 | 410.70 | 411.15 | 411.15 | -0.32% | 15,360 |
| Jan 21, 2026 | 414.15 | 415.80 | 411.85 | 412.45 | 412.45 | -0.58% | 9,865 |
| Jan 20, 2026 | 419.05 | 419.10 | 414.40 | 414.85 | 414.85 | -1.24% | 14,919 |
| Jan 19, 2026 | 420.60 | 422.50 | 418.75 | 420.05 | 420.05 | -1.42% | 13,255 |
| Jan 16, 2026 | 424.20 | 426.25 | 422.80 | 426.10 | 426.10 | 0.41% | 8,840 |
| Jan 15, 2026 | 425.00 | 427.40 | 422.65 | 424.35 | 424.35 | 0.06% | 10,355 |
| Jan 14, 2026 | 424.15 | 426.50 | 424.00 | 424.10 | 424.10 | -0.07% | 3,875 |
| Jan 13, 2026 | 427.15 | 427.60 | 424.15 | 424.40 | 424.40 | -0.53% | 6,628 |
| Jan 12, 2026 | 425.65 | 427.60 | 424.25 | 426.65 | 426.65 | -0.12% | 5,733 |
| Jan 9, 2026 | 429.35 | 430.00 | 426.75 | 427.15 | 427.15 | -1.19% | 5,704 |
| Jan 8, 2026 | 424.15 | 432.30 | 423.15 | 432.30 | 432.30 | 2.13% | 6,105 |
| Jan 7, 2026 | 428.00 | 428.00 | 422.60 | 423.30 | 423.30 | -0.74% | 8,736 |
| Jan 6, 2026 | 425.50 | 427.30 | 423.75 | 426.45 | 426.45 | -0.37% | 5,545 |
| Jan 5, 2026 | 424.05 | 430.40 | 423.55 | 428.05 | 428.05 | 0.90% | 9,810 |
| Jan 2, 2026 | 428.70 | 429.00 | 423.00 | 424.25 | 424.25 | -0.33% | 13,825 |
| Dec 30, 2025 | 425.30 | 426.20 | 424.85 | 425.65 | 425.65 | 0.08% | 3,557 |
| Dec 29, 2025 | 423.10 | 426.05 | 422.00 | 425.30 | 425.30 | 0.24% | 9,994 |
| Dec 23, 2025 | 423.90 | 426.85 | 423.10 | 424.30 | 424.30 | -0.01% | 11,314 |
| Dec 22, 2025 | 423.60 | 424.50 | 421.70 | 424.35 | 424.35 | -0.96% | 5,778 |
| Dec 19, 2025 | 429.70 | 429.75 | 427.40 | 428.45 | 428.45 | -0.46% | 3,775 |
| Dec 18, 2025 | 429.60 | 430.65 | 427.40 | 430.45 | 430.45 | 0.49% | 20,462 |
| Dec 17, 2025 | 427.30 | 428.35 | 425.10 | 428.35 | 428.35 | 0.65% | 4,086 |
| Dec 16, 2025 | 429.50 | 431.00 | 425.60 | 425.60 | 425.60 | -0.37% | 5,589 |
| Dec 15, 2025 | 426.35 | 430.45 | 425.20 | 427.20 | 427.20 | 1.08% | 4,638 |
| Dec 12, 2025 | 423.65 | 425.25 | 421.75 | 422.65 | 422.65 | 0.19% | 5,114 |
| Dec 11, 2025 | 419.70 | 422.00 | 417.95 | 421.85 | 421.85 | -0.62% | 14,349 |
| Dec 10, 2025 | 422.55 | 426.05 | 421.00 | 424.50 | 424.50 | 0.25% | 5,146 |
| Dec 9, 2025 | 427.20 | 428.50 | 423.20 | 423.45 | 423.45 | 0.07% | 6,487 |
| Dec 8, 2025 | 432.90 | 433.40 | 423.15 | 423.15 | 423.15 | -2.15% | 7,803 |
| Dec 5, 2025 | 431.25 | 433.40 | 430.30 | 432.45 | 432.45 | 0.45% | 6,503 |
| Dec 4, 2025 | 433.35 | 434.10 | 429.70 | 430.50 | 430.50 | -0.91% | 6,070 |
| Dec 3, 2025 | 436.10 | 436.50 | 433.60 | 434.45 | 434.45 | -0.61% | 6,389 |
| Dec 2, 2025 | 438.00 | 439.25 | 433.25 | 437.10 | 437.10 | -0.76% | 7,276 |