Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 333.50
-12.40 (-3.58%)
At close: Dec 1, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 347.00 | 347.60 | 331.25 | 333.50 | 333.50 | -3.58% | 919 |
| Nov 28, 2025 | 347.15 | 349.10 | 342.60 | 345.90 | 345.90 | -0.12% | 2,437 |
| Nov 27, 2025 | 344.55 | 346.30 | 341.05 | 346.30 | 346.30 | -0.04% | 1,113 |
| Nov 26, 2025 | 338.20 | 346.45 | 326.65 | 346.45 | 346.45 | 4.05% | 620 |
| Nov 25, 2025 | 334.90 | 342.90 | 322.05 | 332.95 | 332.95 | 0.71% | 1,149 |
| Nov 24, 2025 | 301.00 | 330.60 | 295.45 | 330.60 | 330.60 | 9.14% | 1,217 |
| Nov 21, 2025 | 300.00 | 304.85 | 289.00 | 302.90 | 302.90 | - | 1,461 |
| Nov 20, 2025 | 317.20 | 323.25 | 302.90 | 302.90 | 302.90 | -1.05% | 1,872 |
| Nov 19, 2025 | 294.50 | 311.45 | 293.00 | 306.10 | 306.10 | 4.01% | 749 |
| Nov 18, 2025 | 293.50 | 301.10 | 288.85 | 294.30 | 294.30 | -0.42% | 778 |
| Nov 17, 2025 | 295.00 | 300.70 | 293.95 | 295.55 | 295.55 | 1.04% | 1,018 |
| Nov 14, 2025 | 289.55 | 297.75 | 283.35 | 292.50 | 292.50 | -0.05% | 1,878 |
| Nov 13, 2025 | 308.15 | 309.25 | 286.00 | 292.65 | 292.65 | -3.48% | 1,198 |
| Nov 12, 2025 | 304.30 | 308.25 | 303.10 | 303.20 | 303.20 | -0.80% | 536 |
| Nov 11, 2025 | 309.60 | 310.70 | 303.00 | 305.65 | 305.65 | -1.51% | 568 |
| Nov 10, 2025 | 307.50 | 310.75 | 306.60 | 310.35 | 310.35 | 3.45% | 628 |
| Nov 7, 2025 | 309.35 | 309.35 | 291.00 | 300.00 | 300.00 | -3.38% | 1,981 |
| Nov 6, 2025 | 313.30 | 314.00 | 304.50 | 310.50 | 310.50 | -1.77% | 284 |
| Nov 5, 2025 | 304.70 | 317.60 | 303.05 | 316.10 | 316.10 | 2.98% | 552 |
| Nov 4, 2025 | 310.00 | 319.10 | 306.95 | 306.95 | 306.95 | -2.74% | 594 |
| Nov 3, 2025 | 324.15 | 324.95 | 315.60 | 315.60 | 315.60 | -1.70% | 1,160 |
| Oct 31, 2025 | 325.00 | 328.00 | 318.00 | 321.05 | 321.05 | -1.03% | 343 |
| Oct 30, 2025 | 334.00 | 336.40 | 320.00 | 324.40 | 324.40 | -3.22% | 771 |
| Oct 29, 2025 | 321.95 | 335.20 | 318.95 | 335.20 | 335.20 | 5.09% | 1,654 |
| Oct 28, 2025 | 310.40 | 320.10 | 310.40 | 318.95 | 318.95 | 2.00% | 955 |
| Oct 27, 2025 | 311.00 | 312.70 | 306.00 | 312.70 | 312.70 | 2.06% | 1,171 |
| Oct 24, 2025 | 301.00 | 307.40 | 300.75 | 306.40 | 306.40 | 3.22% | 935 |
| Oct 23, 2025 | 292.50 | 298.00 | 291.50 | 296.85 | 296.85 | 1.31% | 1,032 |
| Oct 22, 2025 | 299.00 | 300.55 | 289.95 | 293.00 | 293.00 | -0.76% | 310 |
| Oct 21, 2025 | 300.50 | 302.30 | 295.00 | 295.25 | 295.25 | -1.65% | 625 |
| Oct 20, 2025 | 299.50 | 305.00 | 299.50 | 300.20 | 300.20 | 0.94% | 630 |
| Oct 17, 2025 | 298.30 | 302.15 | 290.95 | 297.40 | 297.40 | -0.98% | 444 |
| Oct 16, 2025 | 304.95 | 310.55 | 299.30 | 300.35 | 300.35 | -0.86% | 2,653 |
| Oct 15, 2025 | 300.00 | 308.50 | 300.00 | 302.95 | 302.95 | 1.05% | 1,516 |
| Oct 14, 2025 | 304.00 | 305.45 | 295.00 | 299.80 | 299.80 | -3.13% | 875 |
| Oct 13, 2025 | 289.70 | 320.00 | 287.85 | 309.50 | 309.50 | 10.93% | 1,285 |
| Oct 10, 2025 | 298.55 | 300.75 | 279.00 | 279.00 | 279.00 | -6.55% | 1,352 |
| Oct 9, 2025 | 298.00 | 298.80 | 295.00 | 298.55 | 298.55 | 1.29% | 958 |
| Oct 8, 2025 | 287.50 | 295.10 | 287.50 | 294.75 | 294.75 | 2.56% | 840 |
| Oct 7, 2025 | 287.80 | 290.75 | 281.10 | 287.40 | 287.40 | -0.16% | 855 |
| Oct 6, 2025 | 291.40 | 294.00 | 281.25 | 287.85 | 287.85 | -0.36% | 1,192 |
| Oct 3, 2025 | 291.55 | 293.10 | 288.90 | 288.90 | 288.90 | -0.69% | 446 |
| Oct 2, 2025 | 287.85 | 292.85 | 285.65 | 290.90 | 290.90 | 1.36% | 866 |
| Oct 1, 2025 | 281.00 | 288.05 | 276.70 | 287.00 | 287.00 | 2.12% | 941 |
| Sep 30, 2025 | 279.00 | 281.65 | 277.05 | 281.05 | 281.05 | 0.25% | 1,119 |
| Sep 29, 2025 | 288.50 | 289.05 | 280.00 | 280.35 | 280.35 | -1.98% | 469 |
| Sep 26, 2025 | 286.40 | 289.50 | 284.40 | 286.00 | 286.00 | -0.69% | 915 |
| Sep 25, 2025 | 288.50 | 290.70 | 280.15 | 288.00 | 288.00 | -0.17% | 699 |
| Sep 24, 2025 | 289.00 | 290.00 | 285.00 | 288.50 | 288.50 | 0.68% | 1,164 |
| Sep 23, 2025 | 288.50 | 292.75 | 285.80 | 286.55 | 286.55 | -1.22% | 2,094 |