Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 287.65
-10.60 (-3.55%)
Oct 10, 2025, 5:35 PM CET
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 293.85 | 295.30 | 287.35 | 292.00 | 291.50 | -1.25% | 8,663 |
| Sep 18, 2025 | 297.40 | 299.05 | 292.85 | 295.70 | 295.19 | 0.72% | 10,077 |
| Sep 17, 2025 | 302.90 | 304.75 | 293.60 | 293.60 | 293.10 | -3.18% | 6,528 |
| Sep 16, 2025 | 311.70 | 313.35 | 302.90 | 303.25 | 302.73 | -1.09% | 10,406 |
| Sep 15, 2025 | 306.70 | 309.15 | 303.75 | 306.60 | 306.07 | -0.44% | 14,671 |
| Sep 12, 2025 | 306.40 | 310.55 | 303.45 | 307.95 | 307.42 | -1.01% | 12,799 |
| Sep 11, 2025 | 317.95 | 319.00 | 307.90 | 311.10 | 310.57 | -1.24% | 13,089 |
| Sep 10, 2025 | 294.35 | 317.85 | 293.45 | 315.00 | 314.46 | 9.26% | 12,356 |
| Sep 9, 2025 | 296.80 | 298.65 | 288.30 | 288.30 | 287.81 | -2.78% | 16,548 |
| Sep 8, 2025 | 285.80 | 300.85 | 284.35 | 296.55 | 296.04 | 3.44% | 11,265 |
| Sep 5, 2025 | 278.05 | 304.50 | 276.10 | 286.70 | 286.21 | 9.47% | 45,468 |
| Sep 4, 2025 | 260.80 | 263.70 | 259.80 | 261.90 | 261.45 | 1.24% | 5,541 |
| Sep 3, 2025 | 254.75 | 260.90 | 254.05 | 258.70 | 258.26 | 2.15% | 4,597 |
| Sep 2, 2025 | 253.85 | 255.00 | 247.00 | 253.25 | 252.82 | -0.31% | 10,073 |
| Sep 1, 2025 | 252.70 | 255.65 | 252.65 | 254.05 | 253.61 | 0.51% | 3,351 |
| Aug 29, 2025 | 264.25 | 264.25 | 251.90 | 252.75 | 252.32 | -4.33% | 3,554 |
| Aug 28, 2025 | 257.90 | 265.15 | 257.25 | 264.20 | 263.75 | 2.74% | 4,867 |
| Aug 27, 2025 | 257.50 | 258.10 | 253.70 | 257.15 | 256.71 | 0.53% | 2,736 |
| Aug 26, 2025 | 252.50 | 255.95 | 251.95 | 255.80 | 255.36 | 0.55% | 1,469 |
| Aug 25, 2025 | 250.85 | 254.60 | 249.70 | 254.40 | 253.96 | -0.12% | 2,660 |
| Aug 22, 2025 | 248.75 | 256.10 | 248.75 | 254.70 | 254.26 | 2.00% | 4,428 |
| Aug 21, 2025 | 251.20 | 251.75 | 247.80 | 249.70 | 249.27 | 0.34% | 5,464 |
| Aug 20, 2025 | 251.15 | 253.45 | 242.40 | 248.85 | 248.42 | -3.04% | 8,586 |
| Aug 19, 2025 | 258.15 | 261.35 | 253.75 | 256.65 | 256.21 | -0.60% | 3,799 |
| Aug 18, 2025 | 262.25 | 262.70 | 256.15 | 258.20 | 257.76 | -0.98% | 8,336 |
| Aug 15, 2025 | 268.40 | 268.40 | 259.15 | 260.75 | 260.30 | -1.99% | 3,738 |
| Aug 14, 2025 | 264.20 | 269.05 | 261.40 | 266.05 | 265.59 | 0.87% | 5,568 |
| Aug 13, 2025 | 268.50 | 271.70 | 262.65 | 263.75 | 263.30 | 0.09% | 3,680 |
| Aug 12, 2025 | 262.40 | 264.55 | 261.30 | 263.50 | 263.05 | -0.08% | 3,993 |
| Aug 11, 2025 | 261.10 | 265.35 | 259.25 | 263.70 | 263.25 | 1.07% | 6,957 |
| Aug 8, 2025 | 261.55 | 264.00 | 260.90 | 260.90 | 260.45 | -0.25% | 2,957 |
| Aug 7, 2025 | 258.00 | 265.55 | 257.65 | 261.55 | 261.10 | 1.83% | 4,751 |
| Aug 6, 2025 | 255.20 | 256.85 | 251.30 | 256.85 | 256.41 | 1.82% | 3,556 |
| Aug 5, 2025 | 259.50 | 260.65 | 252.25 | 252.25 | 251.82 | -1.73% | 4,945 |
| Aug 4, 2025 | 250.85 | 257.25 | 250.85 | 256.70 | 256.26 | 2.39% | 5,978 |