Berkshire Hathaway Inc. (FRA:BRH)
Germany
· Delayed Price · Currency is EUR 600,500
+4,000 (0.67%)
At close: Apr 28, 2026
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 593,000.00 | 600,500.00 | 593,000.00 | 600,500.00 | 600,500.00 | 0.67% | - |
| Apr 27, 2026 | 589,000.00 | 596,500.00 | 589,000.00 | 596,500.00 | 596,500.00 | 0.68% | - |
| Apr 24, 2026 | 592,500.00 | 592,500.00 | 592,500.00 | 592,500.00 | 592,500.00 | -0.25% | - |
| Apr 23, 2026 | 587,500.00 | 594,000.00 | 587,500.00 | 594,000.00 | 594,000.00 | 0.59% | - |
| Apr 22, 2026 | 588,500.00 | 590,500.00 | 588,500.00 | 590,500.00 | 590,500.00 | -0.59% | - |
| Apr 21, 2026 | 588,500.00 | 594,000.00 | 588,500.00 | 594,000.00 | 594,000.00 | -0.25% | - |
| Apr 20, 2026 | 591,500.00 | 595,500.00 | 591,500.00 | 595,500.00 | 595,500.00 | 0.08% | - |
| Apr 17, 2026 | 593,000.00 | 595,000.00 | 593,000.00 | 595,000.00 | 595,000.00 | -0.08% | - |
| Apr 16, 2026 | 591,000.00 | 595,500.00 | 591,000.00 | 595,500.00 | 595,500.00 | - | - |
| Apr 15, 2026 | 595,500.00 | 595,500.00 | 595,500.00 | 595,500.00 | 595,500.00 | -0.58% | - |
| Apr 14, 2026 | 600,500.00 | 600,500.00 | 599,000.00 | 599,000.00 | 599,000.00 | -0.75% | - |
| Apr 13, 2026 | 601,500.00 | 603,500.00 | 601,500.00 | 603,500.00 | 603,500.00 | -0.82% | - |
| Apr 10, 2026 | 610,000.00 | 610,000.00 | 608,500.00 | 608,500.00 | 608,500.00 | 0.33% | - |
| Apr 9, 2026 | 605,000.00 | 606,500.00 | 605,000.00 | 606,500.00 | 606,500.00 | -0.33% | - |
| Apr 8, 2026 | 609,000.00 | 609,000.00 | 608,500.00 | 608,500.00 | 608,500.00 | -0.57% | - |
| Apr 7, 2026 | 607,500.00 | 616,000.00 | 607,500.00 | 612,000.00 | 612,000.00 | 1.24% | 1 |
| Apr 2, 2026 | 604,500.00 | 604,500.00 | 604,500.00 | 604,500.00 | 604,500.00 | -0.74% | - |
| Apr 1, 2026 | 609,500.00 | 609,500.00 | 609,000.00 | 609,000.00 | 609,000.00 | -0.33% | - |
| Mar 31, 2026 | 611,500.00 | 611,500.00 | 611,000.00 | 611,000.00 | 611,000.00 | 0.08% | - |
| Mar 30, 2026 | 599,000.00 | 610,500.00 | 599,000.00 | 610,500.00 | 610,500.00 | 0.66% | - |
| Mar 27, 2026 | 606,500.00 | 606,500.00 | 606,500.00 | 606,500.00 | 606,500.00 | 0.25% | - |
| Mar 26, 2026 | 605,000.00 | 605,000.00 | 605,000.00 | 605,000.00 | 605,000.00 | -0.66% | - |
| Mar 25, 2026 | 609,000.00 | 609,000.00 | 609,000.00 | 609,000.00 | 609,000.00 | 0.08% | - |
| Mar 24, 2026 | 608,500.00 | 608,500.00 | 608,500.00 | 608,500.00 | 608,500.00 | -0.25% | - |
| Mar 23, 2026 | 610,000.00 | 610,000.00 | 610,000.00 | 610,000.00 | 610,000.00 | -1.13% | - |
| Mar 20, 2026 | 612,500.00 | 617,000.00 | 612,500.00 | 617,000.00 | 617,000.00 | -0.80% | - |
| Mar 19, 2026 | 621,000.00 | 622,000.00 | 621,000.00 | 622,000.00 | 622,000.00 | -1.11% | - |
| Mar 18, 2026 | 628,500.00 | 629,000.00 | 628,500.00 | 629,000.00 | 629,000.00 | -0.94% | - |
| Mar 17, 2026 | 628,500.00 | 635,000.00 | 628,500.00 | 635,000.00 | 635,000.00 | -0.24% | - |
| Mar 16, 2026 | 632,000.00 | 636,500.00 | 632,000.00 | 636,500.00 | 636,500.00 | 0.16% | - |
| Mar 13, 2026 | 628,000.00 | 635,500.00 | 628,000.00 | 635,500.00 | 635,500.00 | 1.11% | - |
| Mar 12, 2026 | 626,000.00 | 628,500.00 | 626,000.00 | 628,500.00 | 628,500.00 | -0.08% | - |
| Mar 11, 2026 | 624,000.00 | 629,000.00 | 624,000.00 | 629,000.00 | 629,000.00 | 0.32% | - |
| Mar 10, 2026 | 627,500.00 | 627,500.00 | 627,000.00 | 627,000.00 | 627,000.00 | -0.79% | - |
| Mar 9, 2026 | 629,500.00 | 632,000.00 | 629,500.00 | 632,000.00 | 632,000.00 | -0.16% | - |
| Mar 6, 2026 | 634,000.00 | 634,000.00 | 633,000.00 | 633,000.00 | 633,000.00 | - | - |
| Mar 5, 2026 | 616,500.00 | 633,000.00 | 616,500.00 | 633,000.00 | 633,000.00 | 2.68% | - |
| Mar 4, 2026 | 607,000.00 | 616,500.00 | 607,000.00 | 616,500.00 | 616,500.00 | 1.57% | - |
| Mar 3, 2026 | 602,000.00 | 607,000.00 | 602,000.00 | 607,000.00 | 607,000.00 | -0.65% | - |
| Mar 2, 2026 | 628,500.00 | 628,500.00 | 611,000.00 | 611,000.00 | 611,000.00 | -2.86% | - |
| Feb 27, 2026 | 624,500.00 | 629,000.00 | 624,500.00 | 629,000.00 | 629,000.00 | 1.13% | - |
| Feb 26, 2026 | 615,000.00 | 622,000.00 | 615,000.00 | 622,000.00 | 622,000.00 | 0.57% | - |
| Feb 25, 2026 | 615,500.00 | 618,500.00 | 615,500.00 | 618,500.00 | 618,500.00 | 0.41% | - |
| Feb 24, 2026 | 616,500.00 | 616,500.00 | 616,000.00 | 616,000.00 | 616,000.00 | -1.75% | - |
| Feb 23, 2026 | 617,000.00 | 627,000.00 | 617,000.00 | 627,000.00 | 627,000.00 | 0.97% | - |
| Feb 20, 2026 | 623,000.00 | 623,000.00 | 621,000.00 | 621,000.00 | 621,000.00 | -0.96% | - |
| Feb 19, 2026 | 622,000.00 | 627,000.00 | 622,000.00 | 627,000.00 | 627,000.00 | -0.48% | - |
| Feb 18, 2026 | 625,000.00 | 630,000.00 | 625,000.00 | 630,000.00 | 630,000.00 | -0.08% | - |
| Feb 17, 2026 | 620,500.00 | 630,500.00 | 620,500.00 | 630,500.00 | 630,500.00 | 1.53% | - |
| Feb 16, 2026 | 621,000.00 | 621,000.00 | 621,000.00 | 621,000.00 | 621,000.00 | -0.32% | - |
| Feb 13, 2026 | 619,000.00 | 623,000.00 | 619,000.00 | 623,000.00 | 623,000.00 | -0.48% | - |
| Feb 12, 2026 | 619,000.00 | 626,000.00 | 619,000.00 | 626,000.00 | 626,000.00 | 0.16% | - |
| Feb 11, 2026 | 617,500.00 | 625,000.00 | 617,500.00 | 625,000.00 | 625,000.00 | 1.13% | - |
| Feb 10, 2026 | 615,500.00 | 618,000.00 | 615,500.00 | 618,000.00 | 618,000.00 | -0.88% | - |
| Feb 9, 2026 | 630,500.00 | 630,500.00 | 623,500.00 | 623,500.00 | 623,500.00 | -1.19% | - |
| Feb 6, 2026 | 628,000.00 | 631,000.00 | 628,000.00 | 631,000.00 | 631,000.00 | 0.16% | - |
| Feb 5, 2026 | 630,000.00 | 630,000.00 | 630,000.00 | 630,000.00 | 630,000.00 | 0.96% | - |
| Feb 4, 2026 | 613,500.00 | 624,000.00 | 613,500.00 | 624,000.00 | 624,000.00 | 1.88% | - |
| Feb 3, 2026 | 606,000.00 | 612,500.00 | 606,000.00 | 612,500.00 | 612,500.00 | 1.32% | - |
| Feb 2, 2026 | 594,000.00 | 604,500.00 | 594,000.00 | 604,500.00 | 604,500.00 | 2.03% | - |
| Jan 30, 2026 | 585,000.00 | 592,500.00 | 585,000.00 | 592,500.00 | 592,500.00 | 0.94% | - |
| Jan 29, 2026 | 580,500.00 | 587,000.00 | 580,500.00 | 587,000.00 | 587,000.00 | 0.43% | - |
| Jan 28, 2026 | 583,500.00 | 584,500.00 | 583,500.00 | 584,500.00 | 584,500.00 | -1.43% | - |
| Jan 27, 2026 | 600,500.00 | 600,500.00 | 593,000.00 | 593,000.00 | 593,000.00 | -0.67% | - |
| Jan 26, 2026 | 595,500.00 | 597,000.00 | 595,500.00 | 597,000.00 | 597,000.00 | -1.49% | - |
| Jan 23, 2026 | 606,500.00 | 606,500.00 | 606,000.00 | 606,000.00 | 606,000.00 | -0.33% | - |
| Jan 22, 2026 | 607,500.00 | 608,000.00 | 607,500.00 | 608,000.00 | 608,000.00 | -0.90% | - |
| Jan 21, 2026 | 609,000.00 | 613,500.00 | 609,000.00 | 613,500.00 | 613,500.00 | -0.73% | 1 |
| Jan 20, 2026 | 618,500.00 | 618,500.00 | 618,000.00 | 618,000.00 | 618,000.00 | -0.48% | - |
| Jan 19, 2026 | 621,000.00 | 621,000.00 | 621,000.00 | 621,000.00 | 621,000.00 | -0.80% | - |
| Jan 16, 2026 | 624,500.00 | 626,000.00 | 624,500.00 | 626,000.00 | 626,000.00 | -0.63% | - |
| Jan 15, 2026 | 626,500.00 | 630,000.00 | 626,500.00 | 630,000.00 | 630,000.00 | - | - |
| Jan 14, 2026 | 624,000.00 | 637,000.00 | 624,000.00 | 630,000.00 | 630,000.00 | 0.24% | 1 |
| Jan 13, 2026 | 628,500.00 | 628,500.00 | 628,500.00 | 628,500.00 | 628,500.00 | 0.16% | - |
| Jan 12, 2026 | 626,500.00 | 627,500.00 | 626,500.00 | 627,500.00 | 627,500.00 | -0.71% | - |
| Jan 9, 2026 | 631,500.00 | 632,000.00 | 631,500.00 | 632,000.00 | 632,000.00 | 0.32% | - |
| Jan 8, 2026 | 624,000.00 | 630,000.00 | 624,000.00 | 630,000.00 | 630,000.00 | 0.08% | - |
| Jan 7, 2026 | 626,500.00 | 629,500.00 | 626,500.00 | 629,500.00 | 629,500.00 | 0.48% | - |
| Jan 6, 2026 | 625,500.00 | 626,500.00 | 625,500.00 | 626,500.00 | 626,500.00 | -0.95% | - |
| Jan 5, 2026 | 624,500.00 | 632,500.00 | 624,500.00 | 632,500.00 | 632,500.00 | 1.12% | - |
| Jan 2, 2026 | 631,500.00 | 631,500.00 | 625,500.00 | 625,500.00 | 625,500.00 | -3.25% | - |
| Nov 24, 2025 | 643,500.00 | 643,500.00 | 641,000.00 | 646,500.00 | 646,500.00 | 0.78% | 2 |
| Nov 19, 2025 | 650,000.00 | 667,000.00 | 650,000.00 | 641,500.00 | 641,500.00 | - | 1 |
| Nov 18, 2025 | 636,500.00 | 664,000.00 | 636,500.00 | 641,500.00 | 641,500.00 | 3.38% | 3 |