Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 285.80
+7.15 (2.57%)
Dec 19, 2025, 5:35 PM CET
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 285.65 | 289.80 | 281.95 | 285.80 | 285.80 | 2.57% | 9,940 |
| Dec 18, 2025 | 280.00 | 286.75 | 276.00 | 278.65 | 278.65 | 1.27% | 10,831 |
| Dec 17, 2025 | 293.50 | 296.35 | 274.65 | 275.15 | 275.15 | -4.66% | 18,507 |
| Dec 16, 2025 | 284.85 | 293.90 | 284.05 | 288.60 | 288.60 | -1.22% | 14,875 |
| Dec 15, 2025 | 307.65 | 309.30 | 292.00 | 292.15 | 292.15 | -5.51% | 11,561 |
| Dec 12, 2025 | 332.60 | 332.90 | 306.00 | 309.20 | 309.20 | -8.48% | 23,502 |
| Dec 11, 2025 | 346.00 | 348.65 | 336.00 | 337.85 | 337.85 | -2.16% | 10,685 |
| Dec 10, 2025 | 350.50 | 350.50 | 344.00 | 345.30 | 345.30 | -0.35% | 4,487 |
| Dec 9, 2025 | 344.75 | 346.55 | 341.25 | 346.50 | 346.50 | 0.45% | 4,633 |
| Dec 8, 2025 | 339.35 | 349.20 | 339.00 | 344.95 | 344.95 | 3.84% | 9,690 |
| Dec 5, 2025 | 330.45 | 336.50 | 329.25 | 332.20 | 332.20 | 1.30% | 6,109 |
| Dec 4, 2025 | 325.45 | 328.90 | 323.00 | 327.95 | 327.95 | 1.80% | 5,839 |
| Dec 3, 2025 | 329.25 | 329.60 | 318.80 | 322.15 | 322.15 | -2.05% | 7,406 |
| Dec 2, 2025 | 333.10 | 338.65 | 328.75 | 328.90 | 328.90 | -2.21% | 5,180 |
| Dec 1, 2025 | 344.55 | 345.70 | 331.70 | 336.35 | 336.35 | -2.59% | 11,644 |
| Nov 28, 2025 | 344.95 | 346.80 | 343.00 | 345.30 | 345.30 | 0.09% | 6,599 |
| Nov 27, 2025 | 343.95 | 345.00 | 341.75 | 345.00 | 345.00 | 1.38% | 5,430 |
| Nov 26, 2025 | 337.95 | 340.60 | 326.50 | 340.30 | 340.30 | 4.84% | 11,743 |
| Nov 25, 2025 | 332.05 | 342.40 | 322.50 | 324.60 | 324.60 | 0.34% | 22,262 |
| Nov 24, 2025 | 301.10 | 324.50 | 295.45 | 323.50 | 323.50 | 9.68% | 10,652 |
| Nov 21, 2025 | 298.45 | 304.10 | 288.65 | 294.95 | 294.95 | -6.57% | 20,289 |
| Nov 20, 2025 | 317.45 | 326.00 | 314.00 | 315.70 | 315.70 | 4.16% | 13,815 |
| Nov 19, 2025 | 292.10 | 310.70 | 292.10 | 303.10 | 303.10 | 1.92% | 9,914 |
| Nov 18, 2025 | 293.45 | 297.80 | 289.45 | 297.40 | 297.40 | -0.39% | 15,357 |
| Nov 17, 2025 | 297.35 | 303.60 | 291.70 | 298.55 | 298.55 | 1.20% | 7,378 |
| Nov 14, 2025 | 290.30 | 296.35 | 282.85 | 295.00 | 295.00 | 2.08% | 15,227 |
| Nov 13, 2025 | 306.65 | 307.50 | 287.25 | 289.00 | 289.00 | -5.76% | 8,109 |
| Nov 12, 2025 | 308.35 | 310.55 | 304.25 | 306.65 | 306.65 | 0.38% | 11,572 |
| Nov 11, 2025 | 310.35 | 311.00 | 301.75 | 305.50 | 305.50 | -0.81% | 6,932 |
| Nov 10, 2025 | 309.15 | 311.40 | 307.10 | 308.00 | 308.00 | 4.96% | 7,265 |
| Nov 7, 2025 | 309.25 | 310.60 | 293.05 | 293.45 | 293.45 | -4.96% | 32,580 |
| Nov 6, 2025 | 311.30 | 316.15 | 306.00 | 308.75 | 308.75 | -2.49% | 14,469 |
| Nov 5, 2025 | 304.45 | 317.45 | 302.55 | 316.65 | 316.65 | 0.81% | 16,402 |
| Nov 4, 2025 | 309.40 | 320.55 | 302.30 | 314.10 | 314.10 | -0.87% | 13,156 |
| Nov 3, 2025 | 321.55 | 325.10 | 316.40 | 316.85 | 316.85 | -0.88% | 8,602 |
| Oct 31, 2025 | 326.35 | 328.40 | 319.65 | 319.65 | 319.65 | -1.57% | 9,287 |
| Oct 30, 2025 | 335.10 | 335.50 | 320.65 | 324.75 | 324.75 | -0.44% | 14,925 |
| Oct 29, 2025 | 323.40 | 329.00 | 318.35 | 326.20 | 326.20 | 3.36% | 11,305 |
| Oct 28, 2025 | 312.05 | 315.60 | 309.60 | 315.60 | 315.60 | 2.19% | 15,569 |
| Oct 27, 2025 | 309.90 | 312.20 | 305.40 | 308.85 | 308.85 | 0.50% | 8,327 |
| Oct 24, 2025 | 301.90 | 307.30 | 300.55 | 307.30 | 307.30 | 3.45% | 5,381 |
| Oct 23, 2025 | 294.65 | 298.15 | 291.20 | 297.05 | 297.05 | 2.04% | 4,796 |
| Oct 22, 2025 | 298.60 | 300.95 | 291.10 | 291.10 | 291.10 | -1.72% | 9,145 |
| Oct 21, 2025 | 300.65 | 302.00 | 294.10 | 296.20 | 296.20 | -1.95% | 5,004 |
| Oct 20, 2025 | 301.10 | 305.60 | 300.10 | 302.10 | 302.10 | 3.04% | 16,582 |
| Oct 17, 2025 | 297.90 | 302.10 | 291.40 | 293.20 | 293.20 | -4.09% | 21,230 |
| Oct 16, 2025 | 306.00 | 311.10 | 304.40 | 305.70 | 305.70 | 0.36% | 13,252 |
| Oct 15, 2025 | 302.25 | 309.20 | 299.85 | 304.60 | 304.60 | 2.47% | 11,207 |
| Oct 14, 2025 | 305.00 | 305.00 | 293.35 | 297.25 | 297.25 | -2.57% | 17,398 |
| Oct 13, 2025 | 289.00 | 321.70 | 287.50 | 305.10 | 305.10 | 6.07% | 38,729 |