Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 345.30
+0.30 (0.09%)
At close: Nov 28, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 298.50 | 302.55 | 287.65 | 287.65 | 287.65 | -3.55% | 12,419 |
| Oct 9, 2025 | 298.05 | 300.00 | 294.05 | 298.25 | 298.25 | 1.43% | 14,678 |
| Oct 8, 2025 | 289.05 | 295.80 | 286.05 | 294.05 | 294.05 | 4.38% | 9,943 |
| Oct 7, 2025 | 287.00 | 290.45 | 281.70 | 281.70 | 281.70 | -2.53% | 10,513 |
| Oct 6, 2025 | 291.30 | 294.15 | 278.75 | 289.00 | 289.00 | -0.62% | 18,098 |
| Oct 3, 2025 | 292.00 | 293.30 | 289.35 | 290.80 | 290.80 | -0.12% | 10,626 |
| Oct 2, 2025 | 285.55 | 296.00 | 284.95 | 291.15 | 291.15 | 2.52% | 17,168 |
| Oct 1, 2025 | 276.75 | 284.00 | 276.65 | 284.00 | 284.00 | 2.10% | 5,706 |
| Sep 30, 2025 | 280.00 | 282.35 | 276.55 | 278.15 | 278.15 | -2.37% | 11,272 |
| Sep 29, 2025 | 287.20 | 289.10 | 284.85 | 284.90 | 284.90 | 0.05% | 10,754 |
| Sep 26, 2025 | 287.05 | 290.05 | 283.20 | 284.75 | 284.75 | -0.71% | 3,324 |
| Sep 25, 2025 | 287.45 | 289.70 | 280.00 | 286.80 | 286.80 | -0.88% | 7,331 |
| Sep 24, 2025 | 288.05 | 289.60 | 284.85 | 289.35 | 289.35 | -0.86% | 4,824 |
| Sep 23, 2025 | 288.70 | 292.65 | 288.15 | 291.85 | 291.85 | -0.07% | 8,493 |
| Sep 22, 2025 | 294.05 | 294.05 | 289.65 | 292.05 | 292.05 | 0.02% | 10,165 |