Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 293.15
+6.95 (2.43%)
At close: Dec 22, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 294.70 | 294.95 | 287.20 | 293.15 | 293.15 | 2.23% | 1,447 |
| Dec 19, 2025 | 284.60 | 290.60 | 282.00 | 286.75 | 286.20 | 1.81% | 2,319 |
| Dec 18, 2025 | 279.90 | 287.25 | 277.20 | 281.65 | 281.11 | 1.31% | 1,902 |
| Dec 17, 2025 | 293.25 | 296.50 | 274.00 | 278.00 | 277.46 | -3.97% | 4,391 |
| Dec 16, 2025 | 285.00 | 290.30 | 283.80 | 289.50 | 288.94 | - | 734 |
| Dec 15, 2025 | 307.00 | 309.65 | 289.50 | 289.50 | 288.94 | -6.01% | 5,076 |
| Dec 12, 2025 | 333.60 | 334.45 | 301.40 | 308.00 | 307.40 | -11.84% | 3,588 |
| Dec 11, 2025 | 346.30 | 349.35 | 334.00 | 349.35 | 348.67 | -0.57% | 2,014 |
| Dec 10, 2025 | 349.85 | 352.35 | 343.65 | 351.35 | 350.67 | 0.56% | 947 |
| Dec 9, 2025 | 347.00 | 350.05 | 341.90 | 349.40 | 348.72 | 1.29% | 743 |
| Dec 8, 2025 | 338.60 | 348.45 | 337.00 | 344.95 | 344.28 | 3.40% | 489 |
| Dec 5, 2025 | 329.95 | 337.50 | 328.20 | 333.60 | 332.95 | 1.89% | 257 |
| Dec 4, 2025 | 323.60 | 329.45 | 323.10 | 327.40 | 326.77 | 0.65% | 600 |
| Dec 3, 2025 | 326.65 | 329.65 | 318.15 | 325.30 | 324.67 | -1.21% | 219 |
| Dec 2, 2025 | 329.80 | 337.00 | 328.00 | 329.30 | 328.66 | -1.26% | 568 |
| Dec 1, 2025 | 347.00 | 347.60 | 331.25 | 333.50 | 332.85 | -3.58% | 919 |
| Nov 28, 2025 | 347.15 | 349.10 | 342.60 | 345.90 | 345.23 | -0.12% | 2,437 |
| Nov 27, 2025 | 344.55 | 346.30 | 341.05 | 346.30 | 345.63 | -0.04% | 1,113 |
| Nov 26, 2025 | 338.20 | 346.45 | 326.65 | 346.45 | 345.78 | 4.05% | 620 |
| Nov 25, 2025 | 334.90 | 342.90 | 322.05 | 332.95 | 332.31 | 0.71% | 1,149 |
| Nov 24, 2025 | 301.00 | 330.60 | 295.45 | 330.60 | 329.96 | 9.14% | 1,217 |
| Nov 21, 2025 | 300.00 | 304.85 | 289.00 | 302.90 | 302.31 | - | 1,461 |
| Nov 20, 2025 | 317.20 | 323.25 | 302.90 | 302.90 | 302.31 | -1.05% | 1,872 |
| Nov 19, 2025 | 294.50 | 311.45 | 293.00 | 306.10 | 305.51 | 4.01% | 749 |
| Nov 18, 2025 | 293.50 | 301.10 | 288.85 | 294.30 | 293.73 | -0.42% | 778 |
| Nov 17, 2025 | 295.00 | 300.70 | 293.95 | 295.55 | 294.98 | 1.04% | 1,018 |
| Nov 14, 2025 | 289.55 | 297.75 | 283.35 | 292.50 | 291.93 | -0.05% | 1,878 |
| Nov 13, 2025 | 308.15 | 309.25 | 286.00 | 292.65 | 292.08 | -3.48% | 1,198 |
| Nov 12, 2025 | 304.30 | 308.25 | 303.10 | 303.20 | 302.61 | -0.80% | 536 |
| Nov 11, 2025 | 309.60 | 310.70 | 303.00 | 305.65 | 305.06 | -1.51% | 568 |
| Nov 10, 2025 | 307.50 | 310.75 | 306.60 | 310.35 | 309.75 | 3.45% | 628 |
| Nov 7, 2025 | 309.35 | 309.35 | 291.00 | 300.00 | 299.42 | -3.38% | 1,981 |
| Nov 6, 2025 | 313.30 | 314.00 | 304.50 | 310.50 | 309.90 | -1.77% | 284 |
| Nov 5, 2025 | 304.70 | 317.60 | 303.05 | 316.10 | 315.49 | 2.98% | 552 |
| Nov 4, 2025 | 310.00 | 319.10 | 306.95 | 306.95 | 306.36 | -2.74% | 594 |
| Nov 3, 2025 | 324.15 | 324.95 | 315.60 | 315.60 | 314.99 | -1.70% | 1,160 |
| Oct 31, 2025 | 325.00 | 328.00 | 318.00 | 321.05 | 320.43 | -1.03% | 343 |
| Oct 30, 2025 | 334.00 | 336.40 | 320.00 | 324.40 | 323.77 | -3.22% | 771 |
| Oct 29, 2025 | 321.95 | 335.20 | 318.95 | 335.20 | 334.55 | 5.09% | 1,654 |
| Oct 28, 2025 | 310.40 | 320.10 | 310.40 | 318.95 | 318.33 | 2.00% | 955 |
| Oct 27, 2025 | 311.00 | 312.70 | 306.00 | 312.70 | 312.10 | 2.06% | 1,171 |
| Oct 24, 2025 | 301.00 | 307.40 | 300.75 | 306.40 | 305.81 | 3.22% | 935 |
| Oct 23, 2025 | 292.50 | 298.00 | 291.50 | 296.85 | 296.28 | 1.31% | 1,032 |
| Oct 22, 2025 | 299.00 | 300.55 | 289.95 | 293.00 | 292.43 | -0.76% | 310 |
| Oct 21, 2025 | 300.50 | 302.30 | 295.00 | 295.25 | 294.68 | -1.65% | 625 |
| Oct 20, 2025 | 299.50 | 305.00 | 299.50 | 300.20 | 299.62 | 0.94% | 630 |
| Oct 17, 2025 | 298.30 | 302.15 | 290.95 | 297.40 | 296.82 | -0.98% | 444 |
| Oct 16, 2025 | 304.95 | 310.55 | 299.30 | 300.35 | 299.77 | -0.86% | 2,653 |
| Oct 15, 2025 | 300.00 | 308.50 | 300.00 | 302.95 | 302.36 | 1.05% | 1,516 |
| Oct 14, 2025 | 304.00 | 305.45 | 295.00 | 299.80 | 299.22 | -3.13% | 875 |