Broadcom Inc. (ETR:1YD)
Germany · Delayed Price · Currency is EUR 295.35
-12.90 (-4.18%)
Oct 30, 2026, 1:48 PM CET
ETR:1YD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 295.65 | 297.60 | 294.30 | 295.35 | 295.35 | -4.18% | 7,009 |
| Oct 29, 2026 | 307.20 | 310.05 | 305.00 | 308.25 | 308.25 | -1.06% | 13,229 |
| Oct 28, 2026 | 312.70 | 314.45 | 309.75 | 311.55 | 311.55 | 1.27% | 12,261 |
| Oct 27, 2026 | 295.75 | 310.00 | 295.65 | 307.65 | 307.65 | 4.22% | 16,941 |
| Oct 26, 2026 | 286.65 | 296.85 | 286.65 | 295.20 | 295.20 | 1.34% | 5,298 |
| Oct 23, 2026 | 290.65 | 292.30 | 286.70 | 291.30 | 291.30 | 1.08% | 10,013 |
| Oct 22, 2026 | 294.15 | 295.35 | 288.20 | 288.20 | 288.20 | -3.98% | 9,451 |
| Oct 21, 2026 | 301.00 | 301.90 | 297.00 | 300.15 | 300.15 | 0.57% | 6,785 |
| Oct 20, 2026 | 297.50 | 302.35 | 295.00 | 298.45 | 298.45 | -1.45% | 8,454 |
| Oct 19, 2026 | 299.80 | 303.00 | 298.00 | 302.85 | 302.85 | 1.46% | 8,176 |
| Oct 16, 2026 | 306.25 | 306.50 | 297.30 | 298.50 | 298.50 | -1.86% | 7,645 |
| Oct 15, 2026 | 304.25 | 305.10 | 298.55 | 304.15 | 304.15 | -3.03% | 23,662 |
| Oct 14, 2026 | 318.50 | 319.75 | 313.00 | 313.65 | 313.65 | -0.54% | 9,058 |
| Oct 13, 2026 | 312.85 | 318.70 | 311.60 | 315.35 | 315.35 | -1.14% | 7,214 |
| Oct 12, 2026 | 323.90 | 324.15 | 318.00 | 319.00 | 319.00 | -1.85% | 7,855 |
| Oct 9, 2026 | 327.45 | 328.40 | 323.70 | 325.00 | 325.00 | -1.92% | 8,271 |
| Oct 8, 2026 | 332.95 | 334.00 | 327.30 | 331.35 | 331.35 | -0.56% | 9,036 |
| Oct 7, 2026 | 336.00 | 336.85 | 331.00 | 333.20 | 333.20 | -0.69% | 8,044 |
| Oct 6, 2026 | 324.95 | 336.35 | 323.70 | 335.50 | 335.50 | 3.81% | 9,083 |
| Oct 5, 2026 | 319.05 | 323.80 | 316.00 | 323.20 | 323.20 | 3.06% | 6,698 |
| Oct 2, 2026 | 308.90 | 316.60 | 308.30 | 313.60 | 313.60 | 1.41% | 9,365 |
| Oct 1, 2026 | 315.15 | 317.85 | 307.35 | 309.25 | 309.25 | -0.72% | 13,247 |
| Sep 30, 2026 | 313.50 | 315.90 | 310.75 | 311.50 | 311.50 | -1.44% | 7,601 |
| Sep 29, 2026 | 307.90 | 318.60 | 307.90 | 316.05 | 316.05 | 2.66% | 6,541 |
| Sep 28, 2026 | 307.15 | 313.00 | 305.70 | 307.85 | 307.85 | -0.21% | 6,329 |
| Sep 25, 2026 | 312.15 | 312.50 | 307.00 | 308.50 | 308.50 | 0.77% | 8,374 |
| Sep 24, 2026 | 309.05 | 309.80 | 305.30 | 306.15 | 306.15 | -2.17% | 5,508 |
| Sep 23, 2026 | 318.95 | 318.95 | 311.60 | 312.95 | 312.95 | -1.40% | 6,009 |
| Sep 22, 2026 | 316.25 | 318.00 | 314.00 | 317.40 | 317.40 | 1.57% | 8,974 |
| Sep 21, 2026 | 315.45 | 316.80 | 308.65 | 312.50 | 312.50 | 0.67% | 7,565 |
| Sep 18, 2026 | 306.30 | 316.65 | 303.90 | 311.00 | 310.43 | 1.82% | 12,221 |
| Sep 17, 2026 | 299.40 | 305.45 | 298.80 | 305.45 | 304.89 | 2.93% | 8,740 |
| Sep 16, 2026 | 296.00 | 297.60 | 294.70 | 296.75 | 296.21 | 0.44% | 4,642 |
| Sep 15, 2026 | 298.80 | 300.60 | 293.20 | 295.45 | 294.91 | -1.65% | 8,182 |
| Sep 14, 2026 | 305.85 | 305.85 | 298.20 | 300.40 | 299.85 | -4.68% | 21,255 |
| Sep 11, 2026 | 312.05 | 315.65 | 310.90 | 315.15 | 314.58 | 0.64% | 4,600 |
| Sep 10, 2026 | 312.55 | 314.00 | 308.30 | 313.15 | 312.58 | 0.93% | 5,819 |
| Sep 9, 2026 | 318.00 | 318.10 | 309.50 | 310.25 | 309.68 | -2.59% | 12,424 |
| Sep 8, 2026 | 310.85 | 320.40 | 308.80 | 318.50 | 317.92 | 2.05% | 15,551 |
| Sep 7, 2026 | 312.05 | 313.20 | 309.30 | 312.10 | 311.53 | 1.93% | 7,932 |
| Sep 4, 2026 | 310.05 | 312.20 | 305.40 | 306.20 | 305.64 | 1.85% | 15,947 |
| Sep 3, 2026 | 310.95 | 312.15 | 294.15 | 300.65 | 300.10 | -5.97% | 22,612 |
| Sep 2, 2026 | 319.90 | 320.60 | 315.20 | 319.75 | 319.17 | 0.47% | 8,136 |
| Sep 1, 2026 | 320.70 | 320.85 | 312.40 | 318.25 | 317.67 | 0.44% | 3,814 |
| Aug 31, 2026 | 321.35 | 321.35 | 315.05 | 316.85 | 316.27 | -1.48% | 4,640 |
| Aug 28, 2026 | 318.80 | 322.95 | 317.60 | 321.60 | 321.01 | 1.40% | 5,432 |
| Aug 27, 2026 | 309.00 | 317.25 | 309.00 | 317.15 | 316.57 | 5.26% | 6,957 |
| Aug 26, 2026 | 307.00 | 308.65 | 301.30 | 301.30 | 300.75 | -2.67% | 7,911 |
| Aug 25, 2026 | 310.40 | 312.00 | 305.50 | 309.55 | 308.99 | -0.16% | 6,369 |
| Aug 24, 2026 | 310.85 | 313.85 | 309.55 | 310.05 | 309.48 | -1.87% | 4,818 |