Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 311.00
+5.55 (1.82%)
Sep 18, 2026, 5:35 PM CET
ETR:1YD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 306.30 | 316.65 | 303.90 | 311.00 | 311.00 | 1.82% | 12,221 |
| Sep 17, 2026 | 299.40 | 305.45 | 298.80 | 305.45 | 305.45 | 2.93% | 8,740 |
| Sep 16, 2026 | 296.00 | 297.60 | 294.70 | 296.75 | 296.75 | 0.44% | 4,642 |
| Sep 15, 2026 | 298.80 | 300.60 | 293.20 | 295.45 | 295.45 | -1.65% | 8,182 |
| Sep 14, 2026 | 305.85 | 305.85 | 298.20 | 300.40 | 300.40 | -4.68% | 21,255 |
| Sep 11, 2026 | 312.05 | 315.65 | 310.90 | 315.15 | 315.15 | 0.64% | 4,600 |
| Sep 10, 2026 | 312.55 | 314.00 | 308.30 | 313.15 | 313.15 | 0.93% | 5,819 |
| Sep 9, 2026 | 318.00 | 318.10 | 309.50 | 310.25 | 310.25 | -2.59% | 12,424 |
| Sep 8, 2026 | 310.85 | 320.40 | 308.80 | 318.50 | 318.50 | 2.05% | 15,551 |
| Sep 7, 2026 | 312.05 | 313.20 | 309.30 | 312.10 | 312.10 | 1.93% | 7,932 |
| Sep 4, 2026 | 310.05 | 312.20 | 305.40 | 306.20 | 306.20 | 1.85% | 15,947 |
| Sep 3, 2026 | 310.95 | 312.15 | 294.15 | 300.65 | 300.65 | -5.97% | 22,612 |
| Sep 2, 2026 | 319.90 | 320.60 | 315.20 | 319.75 | 319.75 | 0.47% | 8,136 |
| Sep 1, 2026 | 320.70 | 320.85 | 312.40 | 318.25 | 318.25 | 0.44% | 3,814 |
| Aug 31, 2026 | 321.35 | 321.35 | 315.05 | 316.85 | 316.85 | -1.48% | 4,640 |
| Aug 28, 2026 | 318.80 | 322.95 | 317.60 | 321.60 | 321.60 | 1.40% | 5,432 |
| Aug 27, 2026 | 309.00 | 317.25 | 309.00 | 317.15 | 317.15 | 5.26% | 6,957 |
| Aug 26, 2026 | 307.00 | 308.65 | 301.30 | 301.30 | 301.30 | -2.67% | 7,911 |
| Aug 25, 2026 | 310.40 | 312.00 | 305.50 | 309.55 | 309.55 | -0.16% | 6,369 |
| Aug 24, 2026 | 310.85 | 313.85 | 309.55 | 310.05 | 310.05 | -1.87% | 4,818 |
| Aug 21, 2026 | 314.10 | 321.00 | 313.30 | 315.95 | 315.95 | 1.44% | 6,425 |
| Aug 20, 2026 | 315.55 | 315.55 | 309.25 | 311.45 | 311.45 | 0.13% | 8,245 |
| Aug 19, 2026 | 327.60 | 330.00 | 306.90 | 311.05 | 311.05 | -5.27% | 17,235 |
| Aug 18, 2026 | 336.20 | 336.85 | 325.90 | 328.35 | 328.35 | -3.74% | 5,691 |
| Aug 17, 2026 | 343.25 | 343.55 | 338.65 | 341.10 | 341.10 | 0.34% | 9,838 |
| Aug 14, 2026 | 361.95 | 362.75 | 339.40 | 339.95 | 339.95 | -7.03% | 6,284 |
| Aug 13, 2026 | 361.90 | 367.65 | 357.00 | 365.65 | 365.65 | 0.58% | 2,389 |
| Aug 12, 2026 | 362.45 | 368.85 | 362.20 | 363.55 | 363.55 | -0.08% | 3,559 |
| Aug 11, 2026 | 366.75 | 369.60 | 362.00 | 363.85 | 363.85 | -1.24% | 3,188 |
| Aug 10, 2026 | 372.20 | 374.05 | 368.05 | 368.40 | 368.40 | -0.05% | 5,272 |
| Aug 7, 2026 | 366.50 | 372.15 | 365.00 | 368.60 | 368.60 | 0.24% | 3,991 |
| Aug 6, 2026 | 362.70 | 370.40 | 356.65 | 367.70 | 367.70 | 1.07% | 6,450 |
| Aug 5, 2026 | 364.60 | 368.75 | 358.75 | 363.80 | 363.80 | 1.46% | 6,982 |
| Aug 4, 2026 | 342.40 | 359.45 | 342.35 | 358.55 | 358.55 | 6.14% | 8,201 |
| Aug 3, 2026 | 341.60 | 341.60 | 326.35 | 337.80 | 337.80 | 0.76% | 8,702 |
| Jul 31, 2026 | 340.05 | 346.60 | 332.05 | 335.25 | 335.25 | 0.72% | 5,955 |
| Jul 30, 2026 | 325.30 | 337.00 | 322.80 | 332.85 | 332.85 | 1.48% | 6,264 |
| Jul 29, 2026 | 332.90 | 336.60 | 327.55 | 328.00 | 328.00 | -2.16% | 6,522 |
| Jul 28, 2026 | 331.90 | 335.60 | 327.20 | 335.25 | 335.25 | 0.95% | 8,219 |
| Jul 27, 2026 | 342.45 | 344.50 | 328.95 | 332.10 | 332.10 | -1.61% | 5,068 |
| Jul 24, 2026 | 342.00 | 344.65 | 334.75 | 337.55 | 337.55 | -1.29% | 9,286 |
| Jul 23, 2026 | 347.40 | 350.55 | 340.95 | 341.95 | 341.95 | -0.42% | 7,189 |
| Jul 22, 2026 | 333.10 | 344.00 | 331.00 | 343.40 | 343.40 | 1.60% | 14,802 |
| Jul 21, 2026 | 337.00 | 342.30 | 332.60 | 338.00 | 338.00 | 1.02% | 2,913 |
| Jul 20, 2026 | 325.90 | 334.60 | 325.65 | 334.60 | 334.60 | 3.53% | 6,774 |
| 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 |