Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 250.70
-10.10 (-3.87%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 235.10 | 236.40 | 233.45 | 233.95 | 233.95 | -0.66% | 4,582 |
| Jul 7, 2025 | 232.70 | 236.15 | 232.30 | 235.50 | 235.50 | 1.36% | 3,961 |
| Jul 4, 2025 | 230.50 | 232.35 | 229.20 | 232.35 | 232.35 | -0.60% | 719 |
| Jul 3, 2025 | 228.90 | 234.25 | 228.05 | 233.75 | 233.75 | 2.43% | 3,037 |
| Jul 2, 2025 | 227.25 | 228.80 | 223.55 | 228.20 | 228.20 | 0.84% | 3,003 |
| Jul 1, 2025 | 234.60 | 234.60 | 224.10 | 226.30 | 226.30 | -3.70% | 4,802 |
| Jun 30, 2025 | 232.65 | 235.85 | 232.10 | 235.00 | 235.00 | 1.45% | 5,721 |
| Jun 27, 2025 | 232.95 | 233.00 | 229.30 | 231.65 | 231.65 | 1.47% | 3,109 |
| Jun 26, 2025 | 227.45 | 230.10 | 226.45 | 228.30 | 228.30 | 0.31% | 3,946 |
| Jun 25, 2025 | 228.20 | 232.05 | 227.60 | 227.60 | 227.60 | 0.33% | 7,531 |
| Jun 24, 2025 | 222.25 | 229.35 | 220.70 | 226.85 | 226.85 | 5.22% | 10,726 |
| Jun 23, 2025 | 216.50 | 218.65 | 215.10 | 215.60 | 215.60 | 0.23% | 5,969 |
| Jun 20, 2025 | 217.30 | 220.70 | 212.40 | 215.10 | 215.10 | 0.47% | 8,594 |
| Jun 19, 2025 | 218.45 | 218.45 | 213.60 | 214.10 | 213.59 | -2.19% | 3,209 |
| Jun 18, 2025 | 217.35 | 221.80 | 215.50 | 218.90 | 218.38 | 0.92% | 5,445 |
| Jun 17, 2025 | 217.50 | 219.75 | 215.75 | 216.90 | 216.38 | -0.60% | 6,932 |
| Jun 16, 2025 | 216.25 | 220.05 | 215.50 | 218.20 | 217.68 | -0.02% | 5,046 |
| Jun 13, 2025 | 216.90 | 220.30 | 216.25 | 218.25 | 217.73 | -1.33% | 9,770 |
| Jun 12, 2025 | 218.40 | 222.60 | 215.60 | 221.20 | 220.67 | 1.28% | 8,352 |
| Jun 11, 2025 | 213.40 | 220.00 | 212.80 | 218.40 | 217.88 | 2.95% | 5,900 |
| Jun 10, 2025 | 213.95 | 214.60 | 211.60 | 212.15 | 211.64 | -0.84% | 5,118 |
| Jun 9, 2025 | 215.65 | 217.65 | 211.90 | 213.95 | 213.44 | -2.75% | 9,739 |
| Jun 6, 2025 | 218.95 | 223.45 | 217.75 | 220.00 | 219.47 | -4.68% | 18,943 |
| Jun 5, 2025 | 229.45 | 231.85 | 225.95 | 230.80 | 230.25 | 1.47% | 15,758 |
| Jun 4, 2025 | 226.45 | 232.60 | 225.50 | 227.45 | 226.91 | 1.02% | 11,566 |
| Jun 3, 2025 | 217.30 | 226.45 | 216.50 | 225.15 | 224.61 | 4.16% | 9,174 |
| Jun 2, 2025 | 210.85 | 218.10 | 209.70 | 216.15 | 215.63 | 2.10% | 5,117 |
| May 30, 2025 | 211.80 | 213.45 | 209.95 | 211.70 | 211.19 | -0.09% | 4,393 |
| May 29, 2025 | 219.05 | 220.35 | 209.40 | 211.90 | 211.39 | 1.58% | 9,230 |
| May 28, 2025 | 208.80 | 211.00 | 207.30 | 208.60 | 208.10 | 0.94% | 6,478 |
| May 27, 2025 | 204.35 | 207.05 | 203.40 | 206.65 | 206.16 | 0.73% | 5,592 |
| May 26, 2025 | 198.00 | 205.30 | 198.00 | 205.15 | 204.66 | 1.53% | 2,850 |