Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 272.85
+2.20 (0.81%)
Last updated: Apr 2, 2026, 8:55 PM CET
FRA:1YD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 264.80 | 272.85 | 264.80 | 272.85 | 272.85 | 0.81% | 77 |
| Apr 1, 2026 | 270.75 | 274.45 | 267.25 | 270.65 | 270.65 | 2.56% | 449 |
| Mar 31, 2026 | 258.05 | 263.90 | 256.40 | 263.90 | 263.90 | 4.02% | 415 |
| Mar 30, 2026 | 258.30 | 265.50 | 253.70 | 253.70 | 253.70 | -2.42% | 862 |
| Mar 27, 2026 | 270.05 | 271.80 | 260.00 | 260.00 | 260.00 | -3.70% | 411 |
| Mar 26, 2026 | 272.25 | 274.75 | 270.00 | 270.00 | 270.00 | -2.70% | 156 |
| Mar 25, 2026 | 278.40 | 279.80 | 275.90 | 277.50 | 277.50 | 0.80% | 139 |
| Mar 24, 2026 | 275.95 | 279.95 | 274.30 | 275.30 | 275.30 | -1.33% | 88 |
| Mar 23, 2026 | 261.80 | 280.50 | 260.40 | 279.00 | 279.00 | 4.40% | 1,687 |
| Mar 20, 2026 | 275.05 | 275.90 | 267.25 | 267.25 | 266.69 | -3.26% | 284 |
| Mar 19, 2026 | 272.60 | 276.25 | 269.45 | 276.25 | 275.67 | 0.15% | 520 |
| Mar 18, 2026 | 278.55 | 283.15 | 275.65 | 275.85 | 275.27 | -0.24% | 346 |
| Mar 17, 2026 | 281.10 | 281.90 | 274.85 | 276.50 | 275.92 | -3.49% | 308 |
| Mar 16, 2026 | 282.20 | 286.50 | 280.45 | 286.50 | 285.90 | 1.06% | 376 |
| Mar 13, 2026 | 288.80 | 294.00 | 282.00 | 283.50 | 282.90 | -2.71% | 355 |
| Mar 12, 2026 | 292.10 | 294.50 | 288.65 | 291.40 | 290.79 | -0.77% | 173 |
| Mar 11, 2026 | 298.75 | 298.75 | 293.65 | 293.65 | 293.03 | 0.17% | 382 |
| Mar 10, 2026 | 299.00 | 303.00 | 293.15 | 293.15 | 292.53 | -1.30% | 1,069 |
| Mar 9, 2026 | 280.00 | 299.35 | 279.45 | 297.00 | 296.38 | 2.13% | 1,279 |
| Mar 6, 2026 | 287.75 | 294.50 | 283.40 | 290.80 | 290.19 | 3.16% | 2,054 |
| Mar 5, 2026 | 289.55 | 296.15 | 280.00 | 281.90 | 281.31 | 1.81% | 1,449 |
| Mar 4, 2026 | 268.15 | 277.45 | 268.15 | 276.90 | 276.32 | 1.95% | 1,508 |
| Mar 3, 2026 | 265.25 | 272.00 | 265.25 | 271.60 | 271.03 | 0.11% | 1,211 |
| Mar 2, 2026 | 262.20 | 271.30 | 261.20 | 271.30 | 270.73 | 0.11% | 1,155 |
| Feb 27, 2026 | 268.95 | 272.05 | 263.05 | 271.00 | 270.43 | 0.37% | 630 |
| Feb 26, 2026 | 282.25 | 283.05 | 261.90 | 270.00 | 269.43 | -5.45% | 1,167 |
| Feb 25, 2026 | 274.50 | 285.55 | 274.50 | 285.55 | 284.95 | 2.22% | 387 |
| Feb 24, 2026 | 280.50 | 281.70 | 267.00 | 279.35 | 278.76 | -0.30% | 312 |
| Feb 23, 2026 | 276.55 | 285.85 | 274.95 | 280.20 | 279.61 | -2.30% | 588 |
| Feb 20, 2026 | 284.85 | 286.80 | 281.50 | 286.80 | 286.20 | 1.70% | 821 |
| Feb 19, 2026 | 282.45 | 287.25 | 280.00 | 282.00 | 281.41 | -0.21% | 1,533 |
| Feb 18, 2026 | 283.00 | 285.40 | 277.05 | 282.60 | 282.01 | -0.14% | 424 |
| Feb 17, 2026 | 270.25 | 283.00 | 267.00 | 283.00 | 282.40 | 2.15% | 908 |
| Feb 16, 2026 | 276.70 | 278.10 | 274.30 | 277.05 | 276.47 | 0.84% | 306 |
| Feb 13, 2026 | 278.00 | 279.85 | 274.75 | 274.75 | 274.17 | -1.77% | 1,234 |
| Feb 12, 2026 | 291.90 | 291.90 | 279.70 | 279.70 | 279.11 | -2.85% | 542 |
| Feb 11, 2026 | 289.05 | 292.60 | 283.50 | 287.90 | 287.29 | 0.84% | 356 |
| Feb 10, 2026 | 291.10 | 292.80 | 285.50 | 285.50 | 284.90 | -1.55% | 869 |
| Feb 9, 2026 | 283.70 | 296.00 | 276.25 | 290.00 | 289.39 | 2.65% | 1,552 |
| Feb 6, 2026 | 267.00 | 283.00 | 265.10 | 282.50 | 281.91 | 6.81% | 1,122 |
| Feb 5, 2026 | 277.00 | 277.90 | 260.50 | 264.50 | 263.94 | 4.34% | 1,021 |
| Feb 4, 2026 | 267.00 | 271.50 | 250.00 | 253.50 | 252.97 | -6.80% | 1,816 |
| Feb 3, 2026 | 284.40 | 286.00 | 260.80 | 272.00 | 271.43 | -3.60% | 1,128 |
| Feb 2, 2026 | 274.00 | 282.35 | 271.60 | 282.15 | 281.56 | 1.57% | 662 |
| Jan 30, 2026 | 272.50 | 281.45 | 272.10 | 277.80 | 277.22 | -0.02% | 512 |
| Jan 29, 2026 | 275.00 | 278.40 | 269.35 | 277.85 | 277.27 | 0.40% | 486 |
| Jan 28, 2026 | 283.00 | 283.90 | 274.15 | 276.75 | 276.17 | 0.58% | 1,123 |
| Jan 27, 2026 | 276.60 | 279.10 | 274.50 | 275.15 | 274.57 | -0.45% | 725 |
| Jan 26, 2026 | 270.00 | 276.40 | 267.00 | 276.40 | 275.82 | 2.12% | 818 |
| Jan 23, 2026 | 280.00 | 280.15 | 267.00 | 270.65 | 270.08 | -2.70% | 3,409 |