Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 303.25
-3.35 (-1.09%)
Sep 16, 2025, 5:35 PM CET
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 311.70 | 313.35 | 310.75 | 310.75 | 310.75 | 1.35% | 6,046 |
| Sep 15, 2025 | 306.70 | 309.15 | 303.75 | 306.60 | 306.60 | -0.44% | 14,671 |
| Sep 12, 2025 | 306.40 | 310.55 | 303.45 | 307.95 | 307.95 | -1.01% | 12,799 |
| Sep 11, 2025 | 317.95 | 319.00 | 307.90 | 311.10 | 311.10 | -1.24% | 13,089 |
| Sep 10, 2025 | 294.35 | 317.85 | 293.45 | 315.00 | 315.00 | 9.26% | 12,356 |
| Sep 9, 2025 | 296.80 | 298.65 | 288.30 | 288.30 | 288.30 | -2.78% | 16,548 |
| Sep 8, 2025 | 285.80 | 300.85 | 284.35 | 296.55 | 296.55 | 3.44% | 11,265 |
| Sep 5, 2025 | 278.05 | 304.50 | 276.10 | 286.70 | 286.70 | 9.47% | 45,468 |
| Sep 4, 2025 | 260.80 | 263.70 | 259.80 | 261.90 | 261.90 | 1.24% | 5,541 |
| Sep 3, 2025 | 254.75 | 260.90 | 254.05 | 258.70 | 258.70 | 2.15% | 4,597 |
| Sep 2, 2025 | 253.85 | 255.00 | 247.00 | 253.25 | 253.25 | -0.31% | 10,073 |
| Sep 1, 2025 | 252.70 | 255.65 | 252.65 | 254.05 | 254.05 | 0.51% | 3,351 |
| Aug 29, 2025 | 264.25 | 264.25 | 251.90 | 252.75 | 252.75 | -4.33% | 3,554 |
| Aug 28, 2025 | 257.90 | 265.15 | 257.25 | 264.20 | 264.20 | 2.74% | 4,867 |
| Aug 27, 2025 | 257.50 | 258.10 | 253.70 | 257.15 | 257.15 | 0.53% | 2,736 |
| Aug 26, 2025 | 252.50 | 255.95 | 251.95 | 255.80 | 255.80 | 0.55% | 1,469 |
| Aug 25, 2025 | 250.85 | 254.60 | 249.70 | 254.40 | 254.40 | -0.12% | 2,660 |
| Aug 22, 2025 | 248.75 | 256.10 | 248.75 | 254.70 | 254.70 | 2.00% | 4,428 |
| Aug 21, 2025 | 251.20 | 251.75 | 247.80 | 249.70 | 249.70 | 0.34% | 5,464 |
| Aug 20, 2025 | 251.15 | 253.45 | 242.40 | 248.85 | 248.85 | -3.04% | 8,586 |
| Aug 19, 2025 | 258.15 | 261.35 | 253.75 | 256.65 | 256.65 | -0.60% | 3,799 |
| Aug 18, 2025 | 262.25 | 262.70 | 256.15 | 258.20 | 258.20 | -0.98% | 8,336 |
| Aug 15, 2025 | 268.40 | 268.40 | 259.15 | 260.75 | 260.75 | -1.99% | 3,738 |
| Aug 14, 2025 | 264.20 | 269.05 | 261.40 | 266.05 | 266.05 | 0.87% | 5,568 |
| Aug 13, 2025 | 268.50 | 271.70 | 262.65 | 263.75 | 263.75 | 0.09% | 3,680 |
| Aug 12, 2025 | 262.40 | 264.55 | 261.30 | 263.50 | 263.50 | -0.08% | 3,993 |
| Aug 11, 2025 | 261.10 | 265.35 | 259.25 | 263.70 | 263.70 | 1.07% | 6,957 |
| Aug 8, 2025 | 261.55 | 264.00 | 260.90 | 260.90 | 260.90 | -0.25% | 2,957 |
| Aug 7, 2025 | 258.00 | 265.55 | 257.65 | 261.55 | 261.55 | 1.83% | 4,751 |
| Aug 6, 2025 | 255.20 | 256.85 | 251.30 | 256.85 | 256.85 | 1.82% | 3,556 |
| Aug 5, 2025 | 259.50 | 260.65 | 252.25 | 252.25 | 252.25 | -1.73% | 4,945 |
| Aug 4, 2025 | 250.85 | 257.25 | 250.85 | 256.70 | 256.70 | 2.39% | 5,978 |
| Aug 1, 2025 | 256.45 | 257.05 | 244.00 | 250.70 | 250.70 | -3.87% | 16,313 |
| Jul 31, 2025 | 264.15 | 268.60 | 260.20 | 260.80 | 260.80 | 0.06% | 9,054 |
| Jul 30, 2025 | 257.85 | 262.85 | 256.65 | 260.65 | 260.65 | 1.54% | 10,571 |
| Jul 29, 2025 | 255.70 | 262.00 | 255.65 | 256.70 | 256.70 | 2.17% | 4,719 |
| Jul 28, 2025 | 251.10 | 251.90 | 249.75 | 251.25 | 251.25 | 1.84% | 8,068 |
| Jul 25, 2025 | 245.80 | 248.00 | 244.25 | 246.70 | 246.70 | 1.25% | 6,082 |
| Jul 24, 2025 | 245.50 | 248.00 | 241.10 | 243.65 | 243.65 | 2.37% | 5,785 |
| Jul 23, 2025 | 239.25 | 239.25 | 232.40 | 238.00 | 238.00 | -0.69% | 5,957 |
| Jul 22, 2025 | 246.20 | 246.50 | 236.35 | 239.65 | 239.65 | -3.17% | 3,765 |
| Jul 21, 2025 | 244.65 | 248.40 | 242.15 | 247.50 | 247.50 | 2.13% | 5,208 |
| Jul 18, 2025 | 247.70 | 247.70 | 241.65 | 242.35 | 242.35 | -2.10% | 4,718 |
| Jul 17, 2025 | 244.85 | 248.35 | 241.95 | 247.55 | 247.55 | 4.58% | 9,234 |
| Jul 16, 2025 | 240.90 | 242.05 | 236.70 | 236.70 | 236.70 | -2.37% | 5,424 |
| Jul 15, 2025 | 239.15 | 243.80 | 238.65 | 242.45 | 242.45 | 2.82% | 7,978 |
| Jul 14, 2025 | 233.75 | 237.85 | 231.00 | 235.80 | 235.80 | 0.43% | 9,843 |
| Jul 11, 2025 | 235.50 | 235.50 | 232.70 | 234.80 | 234.80 | -0.25% | 2,513 |
| Jul 10, 2025 | 236.00 | 240.55 | 233.75 | 235.40 | 235.40 | 0.11% | 14,755 |
| Jul 9, 2025 | 230.75 | 238.60 | 230.40 | 235.15 | 235.15 | 0.51% | 16,939 |