Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 270.85
+0.85 (0.31%)
Apr 2, 2026, 5:35 PM CET
ETR:1YD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 265.45 | 271.40 | 262.30 | 270.85 | 270.85 | 0.31% | 3,248 |
| Apr 1, 2026 | 271.50 | 271.85 | 268.35 | 270.00 | 270.00 | 2.94% | 9,083 |
| Mar 31, 2026 | 258.40 | 262.85 | 257.35 | 262.30 | 262.30 | 1.25% | 3,709 |
| Mar 30, 2026 | 261.90 | 264.65 | 255.45 | 259.05 | 259.05 | -1.03% | 3,317 |
| Mar 27, 2026 | 270.10 | 270.10 | 261.75 | 261.75 | 261.75 | -3.43% | 4,531 |
| Mar 26, 2026 | 274.50 | 274.50 | 270.60 | 271.05 | 271.05 | -1.94% | 3,201 |
| Mar 25, 2026 | 277.60 | 279.30 | 275.40 | 276.40 | 276.40 | 0.71% | 4,706 |
| Mar 24, 2026 | 278.60 | 280.00 | 272.00 | 274.45 | 274.45 | -1.08% | 6,263 |
| Mar 23, 2026 | 264.55 | 280.25 | 264.20 | 277.45 | 277.45 | 1.13% | 12,262 |
| Mar 20, 2026 | 276.80 | 277.95 | 272.80 | 274.35 | 273.79 | -0.85% | 5,283 |
| Mar 19, 2026 | 275.00 | 277.20 | 269.00 | 276.70 | 276.13 | 0.16% | 6,856 |
| Mar 18, 2026 | 280.90 | 282.65 | 276.10 | 276.25 | 275.68 | 0.05% | 6,164 |
| Mar 17, 2026 | 281.50 | 282.65 | 275.45 | 276.10 | 275.53 | -2.97% | 3,692 |
| Mar 16, 2026 | 284.00 | 286.25 | 279.15 | 284.55 | 283.97 | 0.41% | 5,437 |
| Mar 13, 2026 | 291.70 | 296.10 | 282.60 | 283.40 | 282.82 | -3.31% | 5,317 |
| Mar 12, 2026 | 293.80 | 294.35 | 288.65 | 293.10 | 292.50 | -0.75% | 4,424 |
| Mar 11, 2026 | 296.20 | 298.10 | 293.50 | 295.30 | 294.69 | -0.71% | 4,236 |
| Mar 10, 2026 | 297.25 | 303.30 | 295.95 | 297.40 | 296.79 | 0.15% | 11,922 |
| Mar 9, 2026 | 278.30 | 297.50 | 278.20 | 296.95 | 296.34 | 1.83% | 12,665 |
| Mar 6, 2026 | 289.00 | 293.00 | 281.15 | 291.60 | 291.00 | 1.00% | 9,811 |
| Mar 5, 2026 | 290.45 | 294.55 | 278.85 | 288.70 | 288.11 | 4.83% | 22,800 |
| Mar 4, 2026 | 269.65 | 277.00 | 268.10 | 275.40 | 274.84 | 2.25% | 7,968 |
| Mar 3, 2026 | 267.90 | 271.60 | 266.00 | 269.35 | 268.80 | 0.02% | 12,099 |
| Mar 2, 2026 | 263.75 | 270.35 | 262.05 | 269.30 | 268.75 | 0.11% | 8,675 |
| Feb 27, 2026 | 270.15 | 271.65 | 262.75 | 269.00 | 268.45 | 0.75% | 7,112 |
| Feb 26, 2026 | 281.75 | 281.90 | 261.45 | 267.00 | 266.45 | -4.83% | 8,591 |
| Feb 25, 2026 | 275.90 | 284.55 | 275.90 | 280.55 | 279.98 | 1.74% | 3,674 |
| Feb 24, 2026 | 281.55 | 282.00 | 267.50 | 275.75 | 275.19 | -2.25% | 5,245 |
| Feb 23, 2026 | 278.50 | 286.00 | 277.90 | 282.10 | 281.52 | -0.83% | 5,620 |
| Feb 20, 2026 | 285.00 | 288.80 | 280.40 | 284.45 | 283.87 | -0.54% | 6,780 |
| Feb 19, 2026 | 283.80 | 287.70 | 280.25 | 286.00 | 285.41 | 0.32% | 7,719 |
| Feb 18, 2026 | 280.00 | 285.25 | 276.95 | 285.10 | 284.52 | 2.06% | 6,338 |
| Feb 17, 2026 | 273.30 | 280.00 | 268.05 | 279.35 | 278.78 | 1.21% | 8,909 |
| Feb 16, 2026 | 275.05 | 277.80 | 274.20 | 276.00 | 275.43 | - | 6,857 |
| Feb 13, 2026 | 278.15 | 280.90 | 275.25 | 276.00 | 275.43 | -2.20% | 6,926 |
| Feb 12, 2026 | 290.60 | 291.25 | 280.70 | 282.20 | 281.62 | -0.69% | 4,444 |
| Feb 11, 2026 | 286.45 | 293.30 | 283.05 | 284.15 | 283.57 | -1.18% | 6,142 |
| Feb 10, 2026 | 289.85 | 293.60 | 287.05 | 287.55 | 286.96 | -1.27% | 7,192 |
| Feb 9, 2026 | 281.10 | 291.25 | 276.00 | 291.25 | 290.65 | 4.17% | 9,679 |
| Feb 6, 2026 | 265.75 | 279.60 | 265.25 | 279.60 | 279.03 | 3.12% | 8,645 |
| Feb 5, 2026 | 275.25 | 276.60 | 262.70 | 271.15 | 270.59 | 4.51% | 24,152 |
| Feb 4, 2026 | 269.70 | 271.15 | 259.45 | 259.45 | 258.92 | -3.17% | 12,288 |
| Feb 3, 2026 | 282.50 | 287.15 | 267.30 | 267.95 | 267.40 | -4.80% | 6,745 |
| Feb 2, 2026 | 273.35 | 283.00 | 272.45 | 281.45 | 280.87 | -0.25% | 13,245 |
| Jan 30, 2026 | 270.70 | 283.55 | 270.70 | 282.15 | 281.57 | 3.83% | 16,835 |
| Jan 29, 2026 | 277.90 | 280.75 | 268.60 | 271.75 | 271.19 | -1.29% | 7,513 |
| Jan 28, 2026 | 282.85 | 283.65 | 275.30 | 275.30 | 274.74 | -0.69% | 10,776 |
| Jan 27, 2026 | 277.00 | 278.90 | 274.55 | 277.20 | 276.63 | 1.24% | 6,892 |
| Jan 26, 2026 | 269.10 | 276.10 | 266.75 | 273.80 | 273.24 | 0.48% | 16,430 |
| Jan 23, 2026 | 278.95 | 279.55 | 267.80 | 272.50 | 271.94 | -3.27% | 19,105 |