Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 281.05
+0.70 (0.25%)
At close: Sep 30, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 279.00 | 281.65 | 277.05 | 281.05 | 281.05 | 0.25% | - |
| Sep 29, 2025 | 288.50 | 289.05 | 280.00 | 280.35 | 280.35 | -1.98% | 7,223 |
| Sep 26, 2025 | 286.40 | 289.50 | 284.40 | 286.00 | 286.00 | -0.69% | 4,301 |
| Sep 25, 2025 | 288.50 | 290.70 | 280.15 | 288.00 | 288.00 | -0.17% | 4,620 |
| Sep 24, 2025 | 289.00 | 290.00 | 285.00 | 288.50 | 288.50 | 0.68% | 4,591 |
| 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% | 9,560 |
| Sep 18, 2025 | 295.65 | 298.95 | 293.05 | 293.30 | 292.80 | -0.42% | 19,463 |
| Sep 17, 2025 | 303.80 | 305.40 | 288.20 | 294.55 | 294.05 | -2.76% | 15,094 |
| Sep 16, 2025 | 310.00 | 313.60 | 301.60 | 302.90 | 302.38 | -2.27% | 10,753 |
| Sep 15, 2025 | 308.00 | 310.00 | 304.00 | 309.95 | 309.42 | 0.73% | 7,820 |
| Sep 12, 2025 | 306.80 | 309.00 | 304.60 | 307.70 | 307.17 | 0.05% | 7,953 |
| Sep 11, 2025 | 315.70 | 318.95 | 307.55 | 307.55 | 307.02 | -2.66% | 14,543 |
| Sep 10, 2025 | 295.00 | 317.80 | 293.35 | 315.95 | 315.41 | 9.34% | 31,879 |
| Sep 9, 2025 | 296.80 | 299.50 | 288.00 | 288.95 | 288.46 | -1.72% | 20,512 |
| Sep 8, 2025 | 284.00 | 299.00 | 284.00 | 294.00 | 293.50 | 3.18% | 18,456 |
| Sep 5, 2025 | 278.00 | 304.00 | 277.30 | 284.95 | 284.46 | 8.45% | 26,527 |
| Sep 4, 2025 | 261.50 | 263.00 | 259.60 | 262.75 | 262.30 | 1.92% | 11,565 |
| Sep 3, 2025 | 255.00 | 260.30 | 254.75 | 257.80 | 257.36 | 0.51% | 3,982 |
| Sep 2, 2025 | 255.80 | 256.50 | 248.00 | 256.50 | 256.06 | 1.30% | 4,819 |
| Sep 1, 2025 | 254.50 | 255.85 | 252.75 | 253.20 | 252.77 | 0.24% | 4,194 |
| Aug 29, 2025 | 264.20 | 264.20 | 251.90 | 252.60 | 252.17 | -4.32% | 4,102 |
| Aug 28, 2025 | 257.00 | 265.60 | 257.00 | 264.00 | 263.55 | 2.76% | 4,741 |
| Aug 27, 2025 | 257.00 | 259.05 | 256.10 | 256.90 | 256.46 | 0.53% | - |
| Aug 26, 2025 | 251.85 | 256.05 | 251.85 | 255.55 | 255.11 | - | 3,748 |
| Aug 25, 2025 | 252.70 | 255.65 | 250.60 | 255.55 | 255.11 | 0.67% | 2,843 |
| Aug 22, 2025 | 249.45 | 255.90 | 248.50 | 253.85 | 253.42 | 2.57% | 7,053 |
| Aug 21, 2025 | 253.40 | 253.40 | 246.75 | 247.50 | 247.08 | -0.08% | 5,877 |
| Aug 20, 2025 | 249.45 | 250.95 | 242.00 | 247.70 | 247.28 | -2.15% | 25,147 |
| Aug 19, 2025 | 259.05 | 261.30 | 252.70 | 253.15 | 252.72 | -2.69% | 8,893 |
| Aug 18, 2025 | 263.20 | 263.20 | 259.30 | 260.15 | 259.71 | 0.25% | 5,497 |
| Aug 15, 2025 | 268.40 | 268.40 | 257.60 | 259.50 | 259.06 | -2.64% | 5,476 |
| Aug 14, 2025 | 262.20 | 268.45 | 262.20 | 266.55 | 266.09 | 2.11% | 9,316 |
| Aug 13, 2025 | 268.60 | 270.00 | 261.05 | 261.05 | 260.60 | -2.39% | 11,207 |
| Aug 12, 2025 | 259.90 | 267.90 | 259.90 | 267.45 | 266.99 | 1.87% | 3,621 |
| Aug 11, 2025 | 263.00 | 265.70 | 259.45 | 262.55 | 262.10 | 0.38% | 9,108 |
| Aug 8, 2025 | 261.90 | 264.10 | 261.00 | 261.55 | 261.10 | 0.33% | 5,415 |
| Aug 7, 2025 | 257.90 | 265.25 | 257.90 | 260.70 | 260.25 | 0.71% | 10,107 |
| Aug 6, 2025 | 254.80 | 258.85 | 252.30 | 258.85 | 258.41 | 2.01% | 4,516 |
| Aug 5, 2025 | 260.00 | 260.00 | 253.75 | 253.75 | 253.32 | -1.69% | 6,751 |
| Aug 4, 2025 | 250.00 | 258.10 | 250.00 | 258.10 | 257.66 | 3.51% | 12,618 |
| Aug 1, 2025 | 255.55 | 255.55 | 244.65 | 249.35 | 248.92 | -2.60% | - |
| Jul 31, 2025 | 265.00 | 268.70 | 256.00 | 256.00 | 255.56 | -3.09% | 12,812 |
| Jul 30, 2025 | 257.20 | 264.15 | 256.15 | 264.15 | 263.70 | 2.64% | 11,948 |
| Jul 29, 2025 | 253.40 | 260.50 | 253.40 | 257.35 | 256.91 | 1.62% | 13,911 |
| Jul 28, 2025 | 249.95 | 253.25 | 249.50 | 253.25 | 252.82 | 1.95% | 9,225 |
| Jul 25, 2025 | 244.60 | 248.40 | 244.60 | 248.40 | 247.98 | 0.98% | 12,239 |
| Jul 24, 2025 | 245.85 | 247.95 | 242.10 | 246.00 | 245.58 | 2.91% | 8,629 |
| Jul 23, 2025 | 238.05 | 239.30 | 234.30 | 239.05 | 238.64 | 0.76% | 8,409 |