Frankfurt - Delayed Quote
EUR
Berkshire Hathaway Inc. (BRYN.F)
513.70
+1.70
(+0.33%)
At close: November 6 at 9:52:35 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
510.30 | 515.70 | 502.80 | 513.70 | 513.70 | 1,144 |
|
Nov 5, 2026
|
516.90 | 524.70 | 512.00 | 512.00 | 512.00 | 1,546 |
|
Nov 4, 2026
|
496.45 | 511.40 | 494.65 | 511.40 | 511.40 | 874 |
|
Nov 3, 2026
|
493.65 | 500.30 | 491.50 | 498.50 | 498.50 | 1,720 |
|
Nov 2, 2026
|
482.30 | 496.65 | 481.40 | 496.65 | 496.65 | 257 |
|
Oct 30, 2026
|
487.65 | 494.80 | 485.10 | 485.50 | 485.50 | 3,768 |
|
Oct 29, 2026
|
488.00 | 492.30 | 482.65 | 482.65 | 482.65 | 467 |
|
Oct 28, 2026
|
483.90 | 489.90 | 480.00 | 489.70 | 489.70 | 458 |
|
Oct 27, 2026
|
492.30 | 492.50 | 486.25 | 486.25 | 486.25 | 1,235 |
|
Oct 26, 2026
|
483.00 | 486.50 | 482.25 | 486.50 | 486.50 | 1,112 |
|
Oct 23, 2026
|
487.00 | 489.20 | 484.90 | 485.80 | 485.80 | 594 |
|
Oct 22, 2026
|
477.75 | 490.95 | 477.75 | 487.05 | 487.05 | 964 |
|
Oct 21, 2026
|
480.90 | 484.30 | 477.95 | 482.95 | 482.95 | 1,546 |
|
Oct 20, 2026
|
476.25 | 480.15 | 474.65 | 478.45 | 478.45 | 1,055 |
|
Oct 19, 2026
|
473.00 | 476.55 | 470.00 | 474.15 | 474.15 | 222 |
|
Oct 16, 2026
|
469.40 | 473.05 | 466.95 | 473.05 | 473.05 | 625 |
|
Oct 15, 2026
|
470.95 | 475.00 | 470.40 | 471.00 | 471.00 | 867 |
|
Oct 14, 2026
|
462.00 | 472.75 | 462.00 | 471.60 | 471.60 | 446 |
|
Oct 13, 2026
|
464.10 | 466.70 | 463.00 | 465.20 | 465.20 | 581 |
|
Oct 12, 2026
|
460.70 | 464.50 | 460.00 | 464.50 | 464.50 | 856 |
|
Oct 9, 2026
|
454.85 | 460.85 | 454.85 | 459.30 | 459.30 | 576 |
|
Oct 8, 2026
|
451.30 | 457.00 | 450.80 | 457.00 | 457.00 | 466 |
|
Oct 7, 2026
|
450.45 | 452.65 | 450.35 | 451.20 | 451.20 | 329 |
|
Oct 6, 2026
|
452.50 | 452.50 | 447.75 | 450.25 | 450.25 | 375 |
|
Oct 5, 2026
|
448.45 | 451.30 | 447.05 | 450.80 | 450.80 | 923 |
|
Oct 2, 2026
|
444.65 | 447.75 | 443.90 | 445.10 | 445.10 | 230 |
|
Oct 1, 2026
|
440.75 | 444.65 | 438.85 | 444.65 | 444.65 | 642 |
|
Sep 30, 2026
|
443.15 | 443.45 | 439.20 | 440.50 | 440.50 | 244 |
|
Sep 29, 2026
|
443.00 | 445.00 | 442.15 | 442.20 | 442.20 | 430 |
|
Sep 28, 2026
|
443.00 | 446.50 | 442.60 | 444.75 | 444.75 | 660 |
|
Sep 25, 2026
|
442.80 | 445.40 | 441.55 | 442.80 | 442.80 | 168 |
|
Sep 24, 2026
|
443.70 | 448.00 | 443.70 | 446.60 | 446.60 | 285 |
|
Sep 23, 2026
|
441.10 | 447.50 | 439.65 | 447.50 | 447.50 | 1,399 |
|
Sep 22, 2026
|
436.40 | 440.70 | 436.40 | 440.70 | 440.70 | 246 |
|
Sep 21, 2026
|
443.85 | 445.05 | 440.00 | 440.00 | 440.00 | 1,168 |
|
Sep 18, 2026
|
442.20 | 444.90 | 441.85 | 442.45 | 442.45 | 461 |
|
Sep 17, 2026
|
451.60 | 454.15 | 444.00 | 445.45 | 445.45 | 544 |
|
Sep 16, 2026
|
446.15 | 454.85 | 445.70 | 454.85 | 454.85 | 148 |
|
Sep 15, 2026
|
444.00 | 447.10 | 443.95 | 446.50 | 446.50 | 413 |
|
Sep 14, 2026
|
440.70 | 448.45 | 440.20 | 446.00 | 446.00 | 1,596 |
|
Sep 11, 2026
|
436.85 | 438.60 | 436.20 | 437.05 | 437.05 | 94 |
|
Sep 10, 2026
|
437.75 | 437.75 | 434.55 | 435.55 | 435.55 | 438 |
|
Sep 9, 2026
|
436.65 | 436.65 | 430.00 | 433.75 | 433.75 | 621 |
|
Sep 8, 2026
|
435.90 | 435.90 | 430.80 | 435.00 | 435.00 | 716 |
|
Sep 7, 2026
|
435.90 | 437.00 | 432.35 | 432.50 | 432.50 | 281 |
|
Sep 4, 2026
|
437.00 | 437.00 | 434.80 | 436.55 | 436.55 | 226 |
|
Sep 3, 2026
|
436.10 | 438.95 | 434.55 | 436.40 | 436.40 | 693 |
|
Sep 2, 2026
|
433.50 | 439.05 | 433.15 | 437.65 | 437.65 | 197 |
|
Sep 1, 2026
|
434.60 | 436.65 | 432.40 | 433.15 | 433.15 | 798 |
|
Aug 31, 2026
|
435.15 | 436.80 | 431.75 | 431.75 | 431.75 | 544 |
|
Aug 28, 2026
|
433.95 | 436.60 | 431.70 | 436.60 | 436.60 | 1,061 |
|
Aug 27, 2026
|
431.50 | 432.65 | 428.35 | 430.95 | 430.95 | 1,560 |
|
Aug 26, 2026
|
431.50 | 434.20 | 431.50 | 434.20 | 434.20 | 174 |
|
Aug 25, 2026
|
433.00 | 433.75 | 429.30 | 432.55 | 432.55 | 1,172 |
|
Aug 24, 2026
|
425.20 | 431.95 | 425.05 | 431.20 | 431.20 | 913 |
|
Aug 21, 2026
|
425.05 | 427.90 | 424.60 | 425.50 | 425.50 | 937 |
|
Aug 20, 2026
|
431.55 | 431.55 | 426.40 | 427.50 | 427.50 | 1,148 |
|
Aug 19, 2026
|
433.00 | 433.60 | 430.00 | 430.00 | 430.00 | 386 |
|
Aug 18, 2026
|
432.05 | 435.00 | 431.90 | 435.00 | 435.00 | 463 |
|
Aug 17, 2026
|
438.00 | 438.00 | 431.20 | 431.20 | 431.20 | 317 |
|
Aug 14, 2026
|
440.25 | 440.25 | 436.50 | 437.95 | 437.95 | 232 |
|
Aug 13, 2026
|
441.40 | 444.60 | 440.00 | 440.15 | 440.15 | 612 |
|
Aug 12, 2026
|
449.90 | 449.90 | 440.20 | 441.65 | 441.65 | 1,487 |
|
Aug 11, 2026
|
460.80 | 461.30 | 450.00 | 450.00 | 450.00 | 1,987 |
|
Aug 10, 2026
|
455.00 | 463.70 | 452.70 | 461.15 | 461.15 | 1,636 |
|
Aug 7, 2026
|
452.00 | 454.70 | 448.45 | 450.50 | 450.50 | 1,301 |
|
Aug 6, 2026
|
447.75 | 455.00 | 447.30 | 455.00 | 455.00 | 757 |
|
Aug 5, 2026
|
448.45 | 449.65 | 446.70 | 447.25 | 447.25 | 568 |
|
Aug 4, 2026
|
446.75 | 446.90 | 442.00 | 446.90 | 446.90 | 1,270 |
|
Aug 3, 2026
|
444.95 | 451.00 | 444.95 | 444.95 | 444.95 | 543 |
|
Jul 31, 2026
|
440.45 | 444.50 | 440.45 | 444.40 | 444.40 | 425 |
|
Jul 30, 2026
|
445.00 | 445.00 | 435.80 | 440.35 | 440.35 | 388 |
|
Jul 29, 2026
|
448.50 | 451.00 | 446.95 | 447.10 | 447.10 | 459 |
|
Jul 28, 2026
|
439.45 | 450.20 | 437.65 | 448.65 | 448.65 | 924 |
|
Jul 27, 2026
|
434.95 | 438.60 | 434.30 | 434.90 | 434.90 | 521 |
|
Jul 24, 2026
|
430.70 | 436.85 | 430.70 | 432.40 | 432.40 | 458 |
|
Jul 23, 2026
|
427.75 | 430.45 | 427.20 | 429.35 | 429.35 | 123 |
|
Jul 22, 2026
|
429.85 | 432.15 | 428.95 | 428.95 | 428.95 | 350 |
|
Jul 21, 2026
|
430.30 | 431.65 | 427.25 | 428.50 | 428.50 | 1,005 |
|
Jul 20, 2026
|
431.25 | 431.95 | 428.00 | 430.65 | 430.65 | 1,029 |
|
Jul 17, 2026
|
431.60 | 439.30 | 430.20 | 430.20 | 430.20 | 488 |
|
Jul 16, 2026
|
424.35 | 427.05 | 424.20 | 427.05 | 427.05 | 314 |
|
Jul 15, 2026
|
428.05 | 432.10 | 425.55 | 425.55 | 425.55 | 371 |
|
Jul 14, 2026
|
433.75 | 433.85 | 429.95 | 429.95 | 429.95 | 193 |
|
Jul 13, 2026
|
433.00 | 436.90 | 430.55 | 435.90 | 435.90 | 386 |
|
Jul 10, 2026
|
432.20 | 436.20 | 430.00 | 430.50 | 430.50 | 1,958 |
|
Jul 9, 2026
|
434.50 | 434.55 | 431.25 | 431.50 | 431.50 | 230 |
|
Jul 8, 2026
|
440.50 | 444.00 | 435.10 | 435.65 | 435.65 | 1,694 |
|
Jul 7, 2026
|
442.00 | 447.45 | 442.00 | 443.60 | 443.60 | 966 |
|
Jul 6, 2026
|
441.05 | 444.75 | 441.05 | 442.00 | 442.00 | 836 |
|
Jul 3, 2026
|
439.75 | 444.15 | 438.90 | 440.35 | 440.35 | 1,569 |
|
Jul 2, 2026
|
437.40 | 443.45 | 437.40 | 443.45 | 443.45 | 593 |
|
Jul 1, 2026
|
435.55 | 442.35 | 435.55 | 441.55 | 441.55 | 576 |
|
Jun 30, 2026
|
433.45 | 436.45 | 433.10 | 436.45 | 436.45 | 415 |
|
Jun 29, 2026
|
436.00 | 438.60 | 433.40 | 434.50 | 434.50 | 839 |
|
Jun 26, 2026
|
428.00 | 435.55 | 428.00 | 435.55 | 435.55 | 439 |
|
Jun 25, 2026
|
434.00 | 437.25 | 430.00 | 431.35 | 431.35 | 430 |
|
Jun 24, 2026
|
432.95 | 437.50 | 432.95 | 436.95 | 436.95 | 260 |
|
Jun 23, 2026
|
424.80 | 434.55 | 424.15 | 433.85 | 433.85 | 816 |
|
Jun 22, 2026
|
425.45 | 430.95 | 424.90 | 429.00 | 429.00 | 1,055 |
|
Jun 19, 2026
|
426.20 | 428.50 | 421.00 | 422.30 | 422.30 | 677 |
|
Jun 18, 2026
|
426.60 | 429.00 | 424.50 | 424.50 | 424.50 | 435 |
|
Jun 17, 2026
|
426.05 | 426.90 | 422.05 | 425.40 | 425.40 | 700 |
|
Jun 16, 2026
|
429.20 | 429.25 | 425.00 | 425.00 | 425.00 | 910 |
|
Jun 15, 2026
|
419.00 | 428.20 | 418.85 | 428.20 | 428.20 | 1,029 |
|
Jun 12, 2026
|
417.90 | 422.00 | 417.90 | 419.55 | 419.55 | 164 |
|
Jun 11, 2026
|
418.95 | 421.35 | 418.00 | 420.15 | 420.15 | 1,208 |
|
Jun 10, 2026
|
420.25 | 424.00 | 417.70 | 421.40 | 421.40 | 422 |
|
Jun 9, 2026
|
423.60 | 424.95 | 420.00 | 421.00 | 421.00 | 1,052 |
|
Jun 8, 2026
|
424.15 | 424.95 | 419.35 | 421.90 | 421.90 | 788 |
|
Jun 5, 2026
|
412.40 | 425.00 | 409.15 | 424.90 | 424.90 | 3,317 |
|
Jun 4, 2026
|
410.15 | 413.55 | 408.10 | 408.10 | 408.10 | 174 |
|
Jun 3, 2026
|
406.00 | 414.40 | 404.30 | 410.90 | 410.90 | 1,227 |
|
Jun 2, 2026
|
405.85 | 405.85 | 401.85 | 405.55 | 405.55 | 850 |
|
Jun 1, 2026
|
406.10 | 407.55 | 402.25 | 402.40 | 402.40 | 1,752 |
|
May 29, 2026
|
410.00 | 410.65 | 405.00 | 406.30 | 406.30 | 1,032 |
|
May 28, 2026
|
412.00 | 414.05 | 410.05 | 410.05 | 410.05 | 682 |
|
May 27, 2026
|
413.85 | 417.30 | 413.00 | 413.00 | 413.00 | 230 |
|
May 26, 2026
|
419.95 | 419.95 | 415.75 | 417.10 | 417.10 | 1,660 |
|
May 25, 2026
|
419.65 | 420.55 | 418.45 | 418.90 | 418.90 | 277 |
|
May 22, 2026
|
412.45 | 418.50 | 410.80 | 418.50 | 418.50 | 1,825 |
|
May 21, 2026
|
414.00 | 415.00 | 410.15 | 412.10 | 412.10 | 208 |
|
May 20, 2026
|
415.30 | 417.60 | 412.10 | 412.10 | 412.10 | 329 |
|
May 19, 2026
|
418.05 | 421.70 | 414.50 | 414.50 | 414.50 | 1,867 |
|
May 18, 2026
|
414.90 | 418.35 | 412.00 | 417.20 | 417.20 | 1,220 |
|
May 15, 2026
|
415.50 | 419.10 | 414.15 | 415.90 | 415.90 | 514 |
|
May 14, 2026
|
414.25 | 415.95 | 413.30 | 413.80 | 413.80 | 92 |
|
May 13, 2026
|
415.85 | 415.85 | 410.00 | 414.90 | 414.90 | 827 |
|
May 12, 2026
|
409.35 | 416.15 | 407.20 | 414.55 | 414.55 | 622 |
|
May 11, 2026
|
403.60 | 407.50 | 403.25 | 407.00 | 407.00 | 1,676 |
|
May 8, 2026
|
404.85 | 406.95 | 403.05 | 406.00 | 406.00 | 154 |
|
May 7, 2026
|
398.50 | 405.00 | 397.50 | 405.00 | 405.00 | 1,511 |
|
May 6, 2026
|
397.20 | 400.00 | 395.00 | 399.95 | 399.95 | 1,403 |
|
May 5, 2026
|
404.10 | 404.40 | 397.10 | 398.15 | 398.15 | 755 |
|
May 4, 2026
|
403.80 | 408.80 | 400.00 | 400.80 | 400.80 | 1,251 |
|
Apr 30, 2026
|
406.35 | 408.60 | 404.50 | 405.15 | 405.15 | 337 |
|
Apr 29, 2026
|
410.85 | 410.85 | 406.05 | 406.05 | 406.05 | 1,521 |
|
Apr 28, 2026
|
404.30 | 409.85 | 404.30 | 408.40 | 408.40 | 710 |
|
Apr 27, 2026
|
400.20 | 404.95 | 399.80 | 403.70 | 403.70 | 1,264 |
|
Apr 24, 2026
|
405.00 | 405.00 | 399.10 | 401.00 | 401.00 | 217 |
|
Apr 23, 2026
|
397.95 | 402.20 | 397.55 | 402.20 | 402.20 | 326 |
|
Apr 22, 2026
|
401.90 | 401.90 | 398.00 | 398.10 | 398.10 | 815 |
|
Apr 21, 2026
|
402.10 | 403.80 | 398.40 | 398.40 | 398.40 | 5,459 |
|
Apr 20, 2026
|
404.80 | 404.80 | 400.00 | 400.80 | 400.80 | 494 |
|
Apr 17, 2026
|
405.90 | 406.50 | 401.00 | 405.55 | 405.55 | 851 |
|
Apr 16, 2026
|
402.05 | 404.20 | 401.00 | 401.00 | 401.00 | 1,562 |
|
Apr 15, 2026
|
405.05 | 407.85 | 402.30 | 403.05 | 403.05 | 1,290 |
|
Apr 14, 2026
|
410.00 | 410.10 | 404.00 | 404.30 | 404.30 | 1,295 |
|
Apr 13, 2026
|
407.50 | 410.70 | 407.50 | 408.50 | 408.50 | 258 |
|
Apr 10, 2026
|
414.50 | 417.45 | 410.70 | 411.70 | 411.70 | 1,568 |
|
Apr 9, 2026
|
412.70 | 416.80 | 409.75 | 415.40 | 415.40 | 591 |
|
Apr 8, 2026
|
415.15 | 417.05 | 410.00 | 411.45 | 411.45 | 3,263 |
|
Apr 7, 2026
|
412.50 | 414.40 | 411.10 | 412.05 | 412.05 | 381 |
|
Apr 2, 2026
|
411.20 | 415.60 | 411.20 | 415.60 | 415.60 | 573 |
|
Apr 1, 2026
|
412.50 | 415.10 | 410.45 | 413.75 | 413.75 | 1,161 |
|
Mar 31, 2026
|
417.70 | 418.10 | 413.50 | 413.95 | 413.95 | 1,113 |
|
Mar 30, 2026
|
408.00 | 417.30 | 406.85 | 414.25 | 414.25 | 764 |
|
Mar 27, 2026
|
414.15 | 414.30 | 407.00 | 407.00 | 407.00 | 508 |
|
Mar 26, 2026
|
412.30 | 414.85 | 409.90 | 413.00 | 413.00 | 1,132 |
|
Mar 25, 2026
|
413.25 | 416.00 | 411.90 | 412.30 | 412.30 | 287 |
|
Mar 24, 2026
|
412.55 | 417.00 | 412.55 | 415.10 | 415.10 | 437 |
|
Mar 23, 2026
|
414.20 | 418.95 | 412.40 | 412.50 | 412.50 | 402 |
|
Mar 20, 2026
|
417.70 | 418.60 | 414.45 | 414.45 | 414.45 | 1,088 |
|
Mar 19, 2026
|
424.30 | 424.70 | 413.80 | 414.65 | 414.65 | 1,726 |
|
Mar 18, 2026
|
427.25 | 428.20 | 421.70 | 421.70 | 421.70 | 393 |
|
Mar 17, 2026
|
428.00 | 429.45 | 426.05 | 426.05 | 426.05 | 421 |
|
Mar 16, 2026
|
429.20 | 431.50 | 426.45 | 429.00 | 429.00 | 205 |
|
Mar 13, 2026
|
427.95 | 430.10 | 426.95 | 428.25 | 428.25 | 1,152 |
|
Mar 12, 2026
|
424.90 | 427.65 | 424.90 | 425.70 | 425.70 | 174 |
|
Mar 11, 2026
|
424.00 | 427.30 | 423.45 | 425.20 | 425.20 | 849 |
|
Mar 10, 2026
|
427.35 | 428.45 | 423.40 | 426.90 | 426.90 | 824 |
|
Mar 9, 2026
|
425.20 | 429.85 | 425.00 | 427.30 | 427.30 | 1,590 |
|
Mar 6, 2026
|
433.70 | 433.70 | 424.80 | 427.20 | 427.20 | 3,437 |
|
Mar 5, 2026
|
421.00 | 431.50 | 418.30 | 431.50 | 431.50 | 1,169 |
|
Mar 4, 2026
|
413.40 | 417.95 | 411.55 | 417.95 | 417.95 | 360 |
|
Mar 3, 2026
|
411.00 | 413.65 | 408.35 | 413.00 | 413.00 | 1,394 |
|
Mar 2, 2026
|
421.00 | 426.10 | 407.90 | 409.45 | 409.45 | 975 |
|
Feb 27, 2026
|
426.95 | 427.60 | 423.00 | 427.60 | 427.60 | 795 |
|
Feb 26, 2026
|
415.50 | 426.15 | 415.50 | 426.15 | 426.15 | 466 |
|
Feb 25, 2026
|
417.55 | 420.00 | 415.95 | 418.10 | 418.10 | 770 |
|
Feb 24, 2026
|
419.05 | 419.30 | 415.80 | 418.20 | 418.20 | 1,616 |
|
Feb 23, 2026
|
421.00 | 425.05 | 418.45 | 419.15 | 419.15 | 1,141 |
|
Feb 20, 2026
|
423.80 | 423.80 | 418.25 | 419.45 | 419.45 | 566 |
|
Feb 19, 2026
|
423.70 | 425.50 | 421.70 | 422.40 | 422.40 | 1,390 |
|
Feb 18, 2026
|
425.05 | 426.70 | 423.15 | 423.65 | 423.65 | 711 |
|
Feb 17, 2026
|
419.50 | 426.95 | 419.05 | 425.70 | 425.70 | 712 |
|
Feb 16, 2026
|
420.85 | 421.35 | 419.60 | 420.00 | 420.00 | 198 |
|
Feb 13, 2026
|
420.05 | 422.80 | 418.40 | 421.10 | 421.10 | 367 |
|
Feb 12, 2026
|
421.50 | 426.50 | 419.70 | 426.50 | 426.50 | 509 |
|
Feb 11, 2026
|
420.95 | 423.75 | 418.90 | 419.25 | 419.25 | 835 |
|
Feb 10, 2026
|
418.75 | 420.60 | 417.00 | 420.10 | 420.10 | 811 |
|
Feb 9, 2026
|
428.95 | 428.95 | 418.20 | 418.20 | 418.20 | 1,284 |
|
Feb 6, 2026
|
426.00 | 431.75 | 424.70 | 427.15 | 427.15 | 1,316 |
|
Feb 5, 2026
|
427.00 | 429.50 | 421.90 | 429.50 | 429.50 | 772 |
|
Feb 4, 2026
|
417.35 | 433.30 | 416.00 | 427.00 | 427.00 | 2,381 |
|
Feb 3, 2026
|
413.15 | 415.55 | 410.00 | 415.55 | 415.55 | 848 |
|
Feb 2, 2026
|
403.30 | 412.80 | 403.30 | 412.50 | 412.50 | 2,817 |
|
Jan 30, 2026
|
399.00 | 404.45 | 395.40 | 404.45 | 404.45 | 1,528 |
|
Jan 29, 2026
|
394.65 | 399.25 | 394.20 | 397.85 | 397.85 | 3,256 |
|
Jan 28, 2026
|
394.05 | 400.00 | 392.80 | 395.10 | 395.10 | 3,044 |
|
Jan 27, 2026
|
407.00 | 407.60 | 393.50 | 393.50 | 393.50 | 3,177 |
|
Jan 26, 2026
|
402.00 | 408.15 | 400.00 | 408.15 | 408.15 | 2,845 |
|
Jan 23, 2026
|
412.05 | 413.40 | 406.40 | 407.50 | 407.50 | 1,609 |
|
Jan 22, 2026
|
414.50 | 414.50 | 410.00 | 412.20 | 412.20 | 1,746 |
|
Jan 21, 2026
|
414.30 | 415.90 | 411.00 | 414.95 | 414.95 | 3,981 |
|
Jan 20, 2026
|
419.95 | 419.95 | 412.00 | 414.00 | 414.00 | 1,335 |
|
Jan 19, 2026
|
419.00 | 422.05 | 417.55 | 417.80 | 417.80 | 1,237 |
|
Jan 16, 2026
|
424.50 | 427.40 | 422.15 | 425.00 | 425.00 | 1,902 |
|
Jan 15, 2026
|
424.50 | 425.45 | 422.45 | 424.05 | 424.05 | 1,505 |
|
Jan 14, 2026
|
425.95 | 426.85 | 423.10 | 425.90 | 425.90 | 1,051 |
|
Jan 13, 2026
|
429.30 | 429.30 | 423.90 | 425.40 | 425.40 | 902 |
|
Jan 12, 2026
|
425.00 | 427.95 | 424.80 | 427.95 | 427.95 | 852 |
|
Jan 9, 2026
|
429.00 | 431.00 | 426.70 | 429.00 | 429.00 | 510 |
|
Jan 8, 2026
|
423.75 | 431.60 | 422.85 | 429.85 | 429.85 | 1,974 |
|
Jan 7, 2026
|
426.60 | 428.45 | 422.00 | 423.15 | 423.15 | 2,189 |
|
Jan 6, 2026
|
425.65 | 427.05 | 424.00 | 427.05 | 427.05 | 810 |
|
Jan 5, 2026
|
423.40 | 429.10 | 423.40 | 426.35 | 426.35 | 1,554 |
|
Jan 2, 2026
|
426.10 | 429.65 | 420.00 | 422.70 | 422.70 | 2,455 |
|
Dec 30, 2025
|
426.60 | 427.00 | 425.10 | 425.25 | 425.25 | 169 |
|
Dec 29, 2025
|
421.50 | 425.60 | 421.50 | 424.05 | 424.05 | 1,021 |
|
Dec 23, 2025
|
423.85 | 425.85 | 423.00 | 425.85 | 425.85 | 137 |
|
Dec 22, 2025
|
424.95 | 425.00 | 421.50 | 423.80 | 423.80 | 973 |
|
Dec 19, 2025
|
428.20 | 429.60 | 425.00 | 425.00 | 425.00 | 2,074 |
|
Dec 18, 2025
|
429.45 | 430.50 | 428.30 | 428.30 | 428.30 | 283 |
|
Dec 17, 2025
|
426.95 | 429.10 | 426.05 | 429.10 | 429.10 | 497 |
|
Dec 16, 2025
|
431.00 | 431.05 | 426.00 | 426.00 | 426.00 | 654 |
|
Dec 15, 2025
|
424.70 | 430.50 | 424.70 | 430.40 | 430.40 | 1,354 |
|
Dec 12, 2025
|
422.25 | 425.00 | 421.65 | 424.90 | 424.90 | 332 |
|
Dec 11, 2025
|
419.05 | 424.00 | 417.50 | 421.15 | 421.15 | 1,390 |
|
Dec 10, 2025
|
422.60 | 424.40 | 420.00 | 420.00 | 420.00 | 645 |
|
Dec 9, 2025
|
426.10 | 428.50 | 422.55 | 422.55 | 422.55 | 1,140 |
|
Dec 8, 2025
|
432.00 | 432.95 | 422.35 | 426.60 | 426.60 | 907 |
|
Dec 5, 2025
|
431.05 | 433.70 | 430.80 | 433.70 | 433.70 | 364 |
|
Dec 4, 2025
|
433.35 | 433.35 | 429.70 | 430.35 | 430.35 | 198 |
|
Dec 3, 2025
|
435.00 | 435.95 | 433.00 | 433.20 | 433.20 | 2,281 |
|
Dec 2, 2025
|
438.50 | 439.20 | 432.45 | 436.75 | 436.75 | 918 |
|
Dec 1, 2025
|
443.95 | 443.95 | 438.50 | 438.50 | 438.50 | 995 |
|
Nov 28, 2025
|
442.00 | 445.00 | 441.85 | 442.15 | 442.15 | 877 |
|
Nov 27, 2025
|
440.55 | 442.00 | 440.05 | 441.80 | 441.80 | 336 |
|
Nov 26, 2025
|
440.65 | 441.95 | 437.85 | 441.95 | 441.95 | 1,399 |
|
Nov 25, 2025
|
439.00 | 442.50 | 438.35 | 438.45 | 438.45 | 2,301 |
|
Nov 24, 2025
|
436.20 | 438.50 | 432.00 | 437.55 | 437.55 | 1,584 |
|
Nov 21, 2025
|
435.50 | 441.10 | 432.00 | 438.85 | 438.85 | 771 |
|
Nov 20, 2025
|
435.90 | 439.60 | 434.00 | 439.60 | 439.60 | 452 |
|
Nov 19, 2025
|
435.45 | 436.40 | 429.10 | 434.80 | 434.80 | 692 |
|
Nov 18, 2025
|
433.75 | 435.85 | 430.45 | 435.55 | 435.55 | 1,152 |
|
Nov 17, 2025
|
439.60 | 442.40 | 436.20 | 436.20 | 436.20 | 1,424 |
|
Nov 14, 2025
|
444.00 | 444.00 | 437.70 | 440.90 | 440.90 | 548 |
|
Nov 13, 2025
|
433.25 | 440.85 | 431.00 | 439.80 | 439.80 | 350 |
|
Nov 12, 2025
|
427.65 | 434.00 | 427.65 | 434.00 | 434.00 | 428 |
|
Nov 11, 2025
|
430.75 | 431.50 | 426.70 | 429.85 | 429.85 | 678 |
|
Nov 10, 2025
|
430.30 | 433.20 | 428.50 | 431.45 | 431.45 | 691 |
|
Nov 7, 2025
|
427.05 | 430.00 | 425.90 | 429.50 | 429.50 | 839 |
|
Nov 6, 2025
|
425.95 | 428.05 | 423.45 | 426.00 | 426.00 | 1,701 |
