Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 323.20
-10.65 (-3.19%)
Jul 17, 2026, 5:36 PM CET
ETR:1YD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 321.50 | 326.45 | 313.90 | 323.20 | 323.20 | -3.19% | 9,294 |
| Jul 16, 2026 | 342.95 | 342.95 | 331.00 | 333.85 | 333.85 | -1.90% | 7,181 |
| Jul 15, 2026 | 348.00 | 348.20 | 339.45 | 340.30 | 340.30 | -1.53% | 5,134 |
| Jul 14, 2026 | 341.20 | 346.80 | 336.80 | 345.60 | 345.60 | 0.55% | 5,997 |
| Jul 13, 2026 | 343.35 | 346.35 | 339.55 | 343.70 | 343.70 | -1.91% | 6,063 |
| Jul 10, 2026 | 348.80 | 352.25 | 346.80 | 350.40 | 350.40 | 0.03% | 5,196 |
| Jul 9, 2026 | 344.05 | 355.65 | 339.65 | 350.30 | 350.30 | 3.27% | 11,919 |
| Jul 8, 2026 | 322.65 | 342.95 | 316.70 | 339.20 | 339.20 | 6.37% | 12,800 |
| Jul 7, 2026 | 323.90 | 324.15 | 316.20 | 318.90 | 318.90 | -2.58% | 13,478 |
| Jul 6, 2026 | 320.60 | 335.05 | 319.90 | 327.35 | 327.35 | 1.02% | 11,610 |
| Jul 3, 2026 | 317.05 | 324.05 | 317.05 | 324.05 | 324.05 | 1.27% | 5,240 |
| Jul 2, 2026 | 322.15 | 326.20 | 317.85 | 320.00 | 320.00 | -2.05% | 10,227 |
| Jul 1, 2026 | 330.35 | 330.95 | 323.70 | 326.70 | 326.70 | -0.49% | 5,637 |
| Jun 30, 2026 | 327.05 | 331.60 | 325.60 | 328.30 | 328.30 | 1.30% | 6,869 |
| Jun 29, 2026 | 322.95 | 328.70 | 316.15 | 324.10 | 324.10 | 0.06% | 9,132 |
| Jun 26, 2026 | 329.50 | 330.00 | 320.40 | 323.90 | 323.90 | -3.27% | 6,735 |
| Jun 25, 2026 | 343.15 | 344.30 | 328.70 | 334.85 | 334.85 | -1.56% | 9,715 |
| Jun 24, 2026 | 337.00 | 350.15 | 334.55 | 340.15 | 340.15 | 1.75% | 12,644 |
| Jun 23, 2026 | 332.90 | 343.00 | 328.45 | 334.30 | 334.30 | -3.21% | 12,412 |
| Jun 22, 2026 | 356.55 | 362.05 | 344.15 | 345.40 | 345.40 | -3.45% | 6,524 |
| Jun 19, 2026 | 356.85 | 358.90 | 355.05 | 358.30 | 357.73 | 0.53% | 6,197 |
| Jun 18, 2026 | 350.00 | 359.30 | 349.50 | 356.40 | 355.84 | 3.83% | 10,757 |
| Jun 17, 2026 | 329.55 | 345.00 | 329.05 | 343.25 | 342.71 | 4.33% | 10,026 |
| Jun 16, 2026 | 339.35 | 340.15 | 327.15 | 329.00 | 328.48 | -2.63% | 5,832 |
| Jun 15, 2026 | 341.00 | 343.80 | 335.00 | 337.90 | 337.37 | 2.27% | 10,599 |
| Jun 12, 2026 | 330.15 | 336.10 | 326.20 | 330.40 | 329.88 | 0.96% | 10,120 |
| Jun 11, 2026 | 326.25 | 330.45 | 319.00 | 327.25 | 326.73 | 0.83% | 13,514 |
| Jun 10, 2026 | 334.30 | 336.90 | 321.75 | 324.55 | 324.04 | -1.53% | 13,588 |
| Jun 9, 2026 | 347.20 | 354.05 | 329.45 | 329.60 | 329.08 | -4.35% | 19,150 |
| Jun 8, 2026 | 337.10 | 348.30 | 335.75 | 344.60 | 344.05 | 0.26% | 15,662 |
| Jun 5, 2026 | 352.65 | 356.20 | 343.70 | 343.70 | 343.16 | -3.33% | 28,830 |
| Jun 4, 2026 | 370.25 | 370.90 | 346.65 | 355.55 | 354.99 | -15.49% | 43,368 |
| Jun 3, 2026 | 425.95 | 429.55 | 409.00 | 420.70 | 420.03 | 1.64% | 15,879 |
| Jun 2, 2026 | 414.30 | 425.00 | 409.30 | 413.90 | 413.25 | 5.14% | 15,490 |
| Jun 1, 2026 | 394.70 | 396.05 | 381.45 | 393.65 | 393.03 | 4.81% | 11,967 |
| May 29, 2026 | 370.95 | 385.00 | 370.00 | 375.60 | 375.01 | 3.10% | 4,689 |
| May 28, 2026 | 362.15 | 365.05 | 355.95 | 364.30 | 363.72 | 1.00% | 4,635 |
| May 27, 2026 | 362.50 | 372.50 | 358.45 | 360.70 | 360.13 | -1.30% | 10,348 |
| May 26, 2026 | 360.45 | 374.00 | 356.95 | 365.45 | 364.87 | 0.54% | 7,795 |
| May 25, 2026 | 362.50 | 363.75 | 361.95 | 363.50 | 362.93 | 1.64% | 2,966 |
| May 22, 2026 | 359.35 | 361.50 | 354.20 | 357.65 | 357.08 | -0.08% | 2,919 |
| May 21, 2026 | 359.15 | 364.20 | 355.50 | 357.95 | 357.38 | -1.27% | 10,492 |
| May 20, 2026 | 357.15 | 364.30 | 355.35 | 362.55 | 361.98 | 2.78% | 6,358 |
| May 19, 2026 | 359.25 | 361.00 | 349.70 | 352.75 | 352.19 | -1.89% | 6,099 |
| May 18, 2026 | 363.10 | 366.65 | 356.95 | 359.55 | 358.98 | -2.00% | 5,311 |
| May 15, 2026 | 372.60 | 372.70 | 363.40 | 366.90 | 366.32 | -2.26% | 7,397 |
| May 14, 2026 | 357.15 | 376.40 | 353.60 | 375.40 | 374.81 | 6.56% | 4,537 |
| May 13, 2026 | 359.65 | 362.45 | 346.00 | 352.30 | 351.74 | -0.54% | 4,919 |
| May 12, 2026 | 360.15 | 365.55 | 352.40 | 354.20 | 353.64 | -2.99% | 5,718 |
| May 11, 2026 | 362.70 | 367.75 | 359.40 | 365.10 | 364.52 | 1.44% | 9,375 |