Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 271.75
-3.55 (-1.29%)
Jan 29, 2026, 5:35 PM CET
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 277.90 | 280.75 | 268.60 | 271.75 | 271.75 | -1.29% | 7,513 |
| Jan 28, 2026 | 282.85 | 283.65 | 275.30 | 275.30 | 275.30 | -0.69% | 10,776 |
| Jan 27, 2026 | 277.00 | 278.90 | 274.55 | 277.20 | 277.20 | 1.24% | 6,892 |
| Jan 26, 2026 | 269.10 | 276.10 | 266.75 | 273.80 | 273.80 | 0.48% | 16,430 |
| Jan 23, 2026 | 278.95 | 279.55 | 267.80 | 272.50 | 272.50 | -3.27% | 19,105 |
| Jan 22, 2026 | 284.40 | 287.60 | 280.45 | 281.70 | 281.70 | 0.16% | 10,220 |
| Jan 21, 2026 | 287.30 | 288.20 | 281.25 | 281.25 | 281.25 | -2.36% | 13,772 |
| Jan 20, 2026 | 293.05 | 293.80 | 287.15 | 288.05 | 288.05 | -3.50% | 16,038 |
| Jan 19, 2026 | 297.90 | 299.00 | 296.25 | 298.50 | 298.50 | -0.43% | 14,451 |
| Jan 16, 2026 | 298.80 | 303.40 | 296.50 | 299.80 | 299.80 | 0.20% | 7,791 |
| Jan 15, 2026 | 293.75 | 301.90 | 293.60 | 299.20 | 299.20 | 3.85% | 21,673 |
| Jan 14, 2026 | 304.60 | 304.60 | 288.10 | 288.10 | 288.10 | -6.19% | 14,141 |
| Jan 13, 2026 | 301.30 | 307.10 | 300.10 | 307.10 | 307.10 | 2.49% | 7,567 |
| Jan 12, 2026 | 291.85 | 301.25 | 289.35 | 299.65 | 299.65 | 1.22% | 10,597 |
| Jan 9, 2026 | 287.45 | 297.00 | 286.60 | 296.05 | 296.05 | 4.15% | 11,964 |
| Jan 8, 2026 | 292.90 | 294.65 | 284.05 | 284.25 | 284.25 | -4.39% | 12,160 |
| Jan 7, 2026 | 292.90 | 298.20 | 287.50 | 297.30 | 297.30 | -0.15% | 7,716 |
| Jan 6, 2026 | 293.35 | 297.75 | 289.00 | 297.75 | 297.75 | 1.76% | 6,479 |
| Jan 5, 2026 | 298.80 | 304.00 | 288.70 | 292.60 | 292.60 | -2.03% | 12,214 |
| Jan 2, 2026 | 298.45 | 306.25 | 297.75 | 298.65 | 298.65 | 0.29% | 6,651 |
| Dec 30, 2025 | 296.65 | 297.80 | 295.60 | 297.80 | 297.80 | -0.03% | 1,303 |
| Dec 29, 2025 | 296.90 | 297.90 | 292.90 | 297.90 | 297.90 | 1.48% | 4,623 |
| Dec 23, 2025 | 289.65 | 294.25 | 287.90 | 293.55 | 293.55 | 1.49% | 5,477 |
| Dec 22, 2025 | 294.65 | 294.75 | 286.95 | 289.25 | 289.25 | 1.21% | 10,973 |
| Dec 19, 2025 | 285.65 | 289.80 | 281.95 | 285.80 | 285.25 | 2.57% | 9,940 |
| Dec 18, 2025 | 280.00 | 286.75 | 276.00 | 278.65 | 278.11 | 1.27% | 10,831 |
| Dec 17, 2025 | 293.50 | 296.35 | 274.65 | 275.15 | 274.62 | -4.66% | 18,507 |
| Dec 16, 2025 | 284.85 | 293.90 | 284.05 | 288.60 | 288.04 | -1.22% | 14,875 |
| Dec 15, 2025 | 307.65 | 309.30 | 292.00 | 292.15 | 291.58 | -5.51% | 11,561 |
| Dec 12, 2025 | 332.60 | 332.90 | 306.00 | 309.20 | 308.60 | -8.48% | 23,502 |
| Dec 11, 2025 | 346.00 | 348.65 | 336.00 | 337.85 | 337.19 | -2.16% | 10,685 |
| Dec 10, 2025 | 350.50 | 350.50 | 344.00 | 345.30 | 344.63 | -0.35% | 4,487 |
| Dec 9, 2025 | 344.75 | 346.55 | 341.25 | 346.50 | 345.83 | 0.45% | 4,633 |
| Dec 8, 2025 | 339.35 | 349.20 | 339.00 | 344.95 | 344.28 | 3.84% | 9,690 |
| Dec 5, 2025 | 330.45 | 336.50 | 329.25 | 332.20 | 331.56 | 1.30% | 6,109 |
| Dec 4, 2025 | 325.45 | 328.90 | 323.00 | 327.95 | 327.31 | 1.80% | 5,839 |
| Dec 3, 2025 | 329.25 | 329.60 | 318.80 | 322.15 | 321.52 | -2.05% | 7,406 |
| Dec 2, 2025 | 333.10 | 338.65 | 328.75 | 328.90 | 328.26 | -2.21% | 5,180 |
| Dec 1, 2025 | 344.55 | 345.70 | 331.70 | 336.35 | 335.70 | -2.59% | 11,644 |
| Nov 28, 2025 | 344.95 | 346.80 | 343.00 | 345.30 | 344.63 | 0.09% | 6,599 |
| Nov 27, 2025 | 343.95 | 345.00 | 341.75 | 345.00 | 344.33 | 1.38% | 5,430 |
| Nov 26, 2025 | 337.95 | 340.60 | 326.50 | 340.30 | 339.64 | 4.84% | 11,743 |
| Nov 25, 2025 | 332.05 | 342.40 | 322.50 | 324.60 | 323.97 | 0.34% | 22,262 |
| Nov 24, 2025 | 301.10 | 324.50 | 295.45 | 323.50 | 322.87 | 9.68% | 10,652 |
| Nov 21, 2025 | 298.45 | 304.10 | 288.65 | 294.95 | 294.38 | -6.57% | 20,289 |
| Nov 20, 2025 | 317.45 | 326.00 | 314.00 | 315.70 | 315.09 | 4.16% | 13,815 |
| Nov 19, 2025 | 292.10 | 310.70 | 292.10 | 303.10 | 302.51 | 1.92% | 9,914 |
| Nov 18, 2025 | 293.45 | 297.80 | 289.45 | 297.40 | 296.82 | -0.39% | 15,357 |
| Nov 17, 2025 | 297.35 | 303.60 | 291.70 | 298.55 | 297.97 | 1.20% | 7,378 |
| Nov 14, 2025 | 290.30 | 296.35 | 282.85 | 295.00 | 294.43 | 2.08% | 15,227 |