Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 289.00
-5.00 (-1.70%)
Last updated: Sep 9, 2025, 7:12 PM CET
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 296.80 | 299.50 | 288.00 | 288.95 | - | -1.72% | 4,511 |
| Sep 8, 2025 | 284.00 | 299.00 | 284.00 | 294.00 | - | 3.18% | 3,113 |
| Sep 5, 2025 | 278.00 | 304.00 | 277.30 | 284.95 | - | 8.45% | 4,776 |
| Sep 4, 2025 | 261.50 | 263.00 | 259.60 | 262.75 | - | 1.92% | 813 |
| Sep 3, 2025 | 255.00 | 260.30 | 254.75 | 257.80 | - | 0.51% | 196 |
| Sep 2, 2025 | 255.80 | 256.50 | 248.00 | 256.50 | - | 1.30% | 1,023 |
| Sep 1, 2025 | 254.50 | 255.85 | 252.75 | 253.20 | - | 0.24% | 272 |
| Aug 29, 2025 | 264.20 | 264.20 | 251.90 | 252.60 | - | -4.32% | 520 |
| Aug 28, 2025 | 257.00 | 265.60 | 257.00 | 264.00 | - | 2.76% | 664 |
| Aug 27, 2025 | 257.00 | 259.05 | 256.10 | 256.90 | - | 0.53% | 710 |
| Aug 26, 2025 | 251.85 | 256.05 | 251.85 | 255.55 | - | - | 133 |
| Aug 25, 2025 | 252.70 | 255.65 | 250.60 | 255.55 | - | 0.67% | 265 |
| Aug 22, 2025 | 249.45 | 255.90 | 248.50 | 253.85 | - | 2.57% | 720 |
| Aug 21, 2025 | 253.40 | 253.40 | 246.75 | 247.50 | - | -0.08% | 536 |
| Aug 20, 2025 | 249.45 | 250.95 | 242.00 | 247.70 | - | -2.15% | 964 |
| Aug 19, 2025 | 259.05 | 261.30 | 252.70 | 253.15 | - | -2.69% | 740 |
| Aug 18, 2025 | 263.20 | 263.20 | 259.30 | 260.15 | - | 0.25% | 571 |
| Aug 15, 2025 | 268.40 | 268.40 | 257.60 | 259.50 | - | -2.64% | 525 |
| Aug 14, 2025 | 262.20 | 268.45 | 262.20 | 266.55 | - | 2.11% | 305 |
| Aug 13, 2025 | 268.60 | 270.00 | 261.05 | 261.05 | - | -2.39% | 859 |
| Aug 12, 2025 | 259.90 | 267.90 | 259.90 | 267.45 | - | 1.87% | 208 |
| Aug 11, 2025 | 263.00 | 265.70 | 259.45 | 262.55 | - | 0.38% | 1,241 |
| Aug 8, 2025 | 261.90 | 264.10 | 261.00 | 261.55 | - | 0.33% | 566 |
| Aug 7, 2025 | 257.90 | 265.25 | 257.90 | 260.70 | - | 0.71% | 695 |
| Aug 6, 2025 | 254.80 | 258.85 | 252.30 | 258.85 | - | 2.01% | 282 |
| Aug 5, 2025 | 260.00 | 260.00 | 253.75 | 253.75 | - | -1.69% | 1,355 |
| Aug 4, 2025 | 250.00 | 258.10 | 250.00 | 258.10 | - | 3.51% | 415 |
| Aug 1, 2025 | 255.55 | 255.55 | 244.65 | 249.35 | - | -2.60% | 1,842 |
| Jul 31, 2025 | 265.00 | 268.70 | 256.00 | 256.00 | - | -3.09% | 1,000 |
| Jul 30, 2025 | 257.20 | 264.15 | 256.15 | 264.15 | - | 2.64% | 1,978 |
| Jul 29, 2025 | 253.40 | 260.50 | 253.40 | 257.35 | - | 1.62% | 767 |
| Jul 28, 2025 | 249.95 | 253.25 | 249.50 | 253.25 | - | 1.95% | 1,152 |
| Jul 25, 2025 | 244.60 | 248.40 | 244.60 | 248.40 | - | 0.98% | 241 |
| Jul 24, 2025 | 245.85 | 247.95 | 242.10 | 246.00 | - | 2.91% | 402 |
| Jul 23, 2025 | 238.05 | 239.30 | 234.30 | 239.05 | - | 0.76% | 509 |
| Jul 22, 2025 | 246.95 | 246.95 | 236.30 | 237.25 | - | -4.10% | 1,461 |
| Jul 21, 2025 | 244.80 | 247.40 | 242.60 | 247.40 | - | 1.50% | 454 |
| Jul 18, 2025 | 248.00 | 248.00 | 242.15 | 243.75 | - | -1.30% | 430 |
| Jul 17, 2025 | 242.00 | 248.55 | 242.00 | 246.95 | - | 2.70% | 687 |
| Jul 16, 2025 | 241.20 | 242.15 | 237.05 | 240.45 | - | -0.78% | 452 |
| Jul 15, 2025 | 235.90 | 243.00 | 235.90 | 242.35 | - | 2.76% | 823 |
| Jul 14, 2025 | 234.60 | 237.10 | 231.00 | 235.85 | - | 0.53% | 945 |
| Jul 11, 2025 | 233.90 | 235.70 | 233.15 | 234.60 | - | -0.21% | 742 |
| Jul 10, 2025 | 235.10 | 238.80 | 234.80 | 235.10 | - | -0.68% | 641 |
| Jul 9, 2025 | 231.00 | 238.40 | 230.00 | 236.70 | - | 1.24% | 1,401 |
| Jul 8, 2025 | 232.40 | 236.80 | 232.40 | 233.80 | - | -0.11% | 1,434 |
| Jul 7, 2025 | 229.00 | 234.35 | 229.00 | 234.05 | - | 1.81% | 423 |
| Jul 4, 2025 | 233.00 | 233.00 | 229.85 | 229.90 | - | -1.63% | 188 |
| Jul 3, 2025 | 227.60 | 234.20 | 227.60 | 233.70 | - | 2.41% | 176 |
| Jul 2, 2025 | 226.50 | 230.10 | 223.20 | 228.20 | - | 1.44% | 1,228 |