Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 296.85
+3.85 (1.31%)
At close: Oct 23, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 295.50 | 295.50 | 289.15 | 290.10 | 290.10 | -1.44% | 914 |
| Sep 19, 2025 | 295.00 | 296.30 | 289.00 | 294.35 | 293.85 | 0.36% | 1,060 |
| Sep 18, 2025 | 295.65 | 298.95 | 293.05 | 293.30 | 292.80 | -0.42% | 1,556 |
| Sep 17, 2025 | 303.80 | 305.40 | 288.20 | 294.55 | 294.05 | -2.76% | 1,772 |
| Sep 16, 2025 | 310.00 | 313.60 | 301.60 | 302.90 | 302.38 | -2.27% | 1,704 |
| Sep 15, 2025 | 308.00 | 310.00 | 304.00 | 309.95 | 309.42 | 0.73% | 1,149 |
| Sep 12, 2025 | 306.80 | 309.00 | 304.60 | 307.70 | 307.18 | 0.05% | 1,482 |
| Sep 11, 2025 | 315.70 | 318.95 | 307.55 | 307.55 | 307.03 | -2.66% | 1,647 |
| Sep 10, 2025 | 295.00 | 317.80 | 293.35 | 315.95 | 315.41 | 9.34% | 1,827 |
| Sep 9, 2025 | 296.80 | 299.50 | 288.00 | 288.95 | 288.46 | -1.72% | 1,357 |
| Sep 8, 2025 | 284.00 | 299.00 | 284.00 | 294.00 | 293.50 | 3.18% | 3,113 |
| Sep 5, 2025 | 278.00 | 304.00 | 277.30 | 284.95 | 284.46 | 8.45% | 4,776 |
| Sep 4, 2025 | 261.50 | 263.00 | 259.60 | 262.75 | 262.30 | 1.92% | 813 |
| Sep 3, 2025 | 255.00 | 260.30 | 254.75 | 257.80 | 257.36 | 0.51% | 196 |
| Sep 2, 2025 | 255.80 | 256.50 | 248.00 | 256.50 | 256.06 | 1.30% | 1,023 |
| Sep 1, 2025 | 254.50 | 255.85 | 252.75 | 253.20 | 252.77 | 0.24% | 272 |
| Aug 29, 2025 | 264.20 | 264.20 | 251.90 | 252.60 | 252.17 | -4.32% | 520 |
| Aug 28, 2025 | 257.00 | 265.60 | 257.00 | 264.00 | 263.55 | 2.76% | 664 |
| Aug 27, 2025 | 257.00 | 259.05 | 256.10 | 256.90 | 256.46 | 0.53% | 710 |
| Aug 26, 2025 | 251.85 | 256.05 | 251.85 | 255.55 | 255.11 | - | 133 |
| Aug 25, 2025 | 252.70 | 255.65 | 250.60 | 255.55 | 255.11 | 0.67% | 265 |
| Aug 22, 2025 | 249.45 | 255.90 | 248.50 | 253.85 | 253.42 | 2.57% | 720 |
| Aug 21, 2025 | 253.40 | 253.40 | 246.75 | 247.50 | 247.08 | -0.08% | 536 |
| Aug 20, 2025 | 249.45 | 250.95 | 242.00 | 247.70 | 247.28 | -2.15% | 964 |
| Aug 19, 2025 | 259.05 | 261.30 | 252.70 | 253.15 | 252.72 | -2.69% | 740 |
| Aug 18, 2025 | 263.20 | 263.20 | 259.30 | 260.15 | 259.71 | 0.25% | 571 |
| Aug 15, 2025 | 268.40 | 268.40 | 257.60 | 259.50 | 259.06 | -2.64% | 525 |