Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 366.90
-8.50 (-2.26%)
May 15, 2026, 5:35 PM CET
ETR:1YD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 372.60 | 372.70 | 363.40 | 366.90 | 366.90 | -2.26% | 7,397 |
| May 14, 2026 | 357.15 | 376.40 | 353.60 | 375.40 | 375.40 | 6.56% | 4,537 |
| May 13, 2026 | 359.65 | 362.45 | 346.00 | 352.30 | 352.30 | -0.54% | 4,919 |
| May 12, 2026 | 360.15 | 365.55 | 352.40 | 354.20 | 354.20 | -2.99% | 5,718 |
| May 11, 2026 | 362.70 | 367.75 | 359.40 | 365.10 | 365.10 | 1.44% | 9,375 |
| May 8, 2026 | 354.00 | 360.45 | 352.00 | 359.90 | 359.90 | 0.28% | 5,566 |
| May 7, 2026 | 363.10 | 363.40 | 352.90 | 358.90 | 358.90 | -0.03% | 6,170 |
| May 6, 2026 | 367.75 | 371.85 | 356.30 | 359.00 | 359.00 | -1.70% | 11,151 |
| May 5, 2026 | 358.65 | 365.25 | 357.80 | 365.20 | 365.20 | 3.71% | 2,848 |
| May 4, 2026 | 360.05 | 361.20 | 352.15 | 352.15 | 352.15 | 0.16% | 6,846 |
| Apr 30, 2026 | 348.80 | 357.15 | 345.80 | 351.60 | 351.60 | 2.45% | 7,099 |
| Apr 29, 2026 | 343.05 | 345.65 | 341.00 | 343.20 | 343.20 | 1.61% | 5,038 |
| Apr 28, 2026 | 352.00 | 352.15 | 337.75 | 337.75 | 337.75 | -4.81% | 15,068 |
| Apr 27, 2026 | 360.05 | 361.75 | 353.45 | 354.80 | 354.80 | 0.16% | 7,046 |
| Apr 24, 2026 | 361.05 | 365.75 | 349.90 | 354.25 | 354.25 | -3.29% | 8,806 |
| Apr 23, 2026 | 358.75 | 366.50 | 356.20 | 366.30 | 366.30 | 3.27% | 7,691 |
| Apr 22, 2026 | 346.75 | 354.70 | 345.65 | 354.70 | 354.70 | 3.59% | 5,059 |
| Apr 21, 2026 | 339.35 | 342.90 | 336.00 | 342.40 | 342.40 | 1.42% | 5,333 |
| Apr 20, 2026 | 340.15 | 344.10 | 336.55 | 337.60 | 337.60 | -1.16% | 4,802 |
| Apr 17, 2026 | 338.90 | 342.15 | 338.05 | 341.55 | 341.55 | 0.93% | 4,635 |
| Apr 16, 2026 | 336.25 | 339.30 | 331.70 | 338.40 | 338.40 | 1.97% | 5,665 |
| Apr 15, 2026 | 332.40 | 336.00 | 328.60 | 331.85 | 331.85 | 3.32% | 5,177 |
| Apr 14, 2026 | 322.10 | 323.30 | 312.45 | 321.20 | 321.20 | 0.55% | 7,513 |
| Apr 13, 2026 | 313.60 | 320.25 | 311.95 | 319.45 | 319.45 | -0.22% | 8,758 |
| Apr 10, 2026 | 304.00 | 320.95 | 303.50 | 320.15 | 320.15 | 5.36% | 9,017 |
| Apr 9, 2026 | 299.10 | 305.60 | 297.80 | 303.85 | 303.85 | 1.71% | 3,329 |
| Apr 8, 2026 | 298.75 | 301.75 | 293.35 | 298.75 | 298.75 | 5.75% | 9,919 |
| Apr 7, 2026 | 279.05 | 284.00 | 278.50 | 282.50 | 282.50 | 4.30% | 5,667 |
| 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 |