Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 294.00
-7.40 (-2.46%)
At close: Sep 15, 2026
FRA:1YD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 308.85 | 308.85 | 298.00 | 301.40 | 301.40 | -4.17% | 2,324 |
| Sep 11, 2026 | 313.00 | 318.00 | 311.10 | 314.50 | 314.50 | 1.32% | 698 |
| Sep 10, 2026 | 315.60 | 315.60 | 307.95 | 310.40 | 310.40 | -1.30% | 862 |
| Sep 9, 2026 | 320.25 | 320.70 | 307.60 | 314.50 | 314.50 | -0.46% | 1,106 |
| Sep 8, 2026 | 310.40 | 320.45 | 309.70 | 315.95 | 315.95 | 1.04% | 941 |
| Sep 7, 2026 | 309.85 | 314.00 | 309.85 | 312.70 | 312.70 | 2.24% | 1,041 |
| Sep 4, 2026 | 312.60 | 313.70 | 304.35 | 305.85 | 305.85 | -1.00% | 1,454 |
| Sep 3, 2026 | 311.50 | 313.80 | 294.70 | 308.95 | 308.95 | -2.95% | 1,526 |
| Sep 2, 2026 | 322.60 | 323.05 | 315.25 | 318.35 | 318.35 | -0.55% | 1,655 |
| Sep 1, 2026 | 322.75 | 323.75 | 313.50 | 320.10 | 320.10 | 0.49% | 770 |
| Aug 31, 2026 | 323.00 | 323.85 | 315.00 | 318.55 | 318.55 | -0.11% | 886 |
| Aug 28, 2026 | 319.20 | 323.50 | 314.95 | 318.90 | 318.90 | 0.20% | 965 |
| Aug 27, 2026 | 308.65 | 318.35 | 308.65 | 318.25 | 318.25 | 5.64% | 1,959 |
| Aug 26, 2026 | 306.10 | 310.75 | 300.00 | 301.25 | 301.25 | -1.79% | 1,139 |
| Aug 25, 2026 | 313.00 | 314.50 | 304.20 | 306.75 | 306.75 | -0.57% | 1,723 |
| Aug 24, 2026 | 315.50 | 316.60 | 307.65 | 308.50 | 308.50 | -1.59% | 515 |
| Aug 21, 2026 | 315.85 | 321.00 | 313.10 | 313.50 | 313.50 | 0.29% | 1,020 |
| Aug 20, 2026 | 312.70 | 317.25 | 307.95 | 312.60 | 312.60 | 0.19% | 565 |
| Aug 19, 2026 | 322.90 | 330.95 | 307.20 | 312.00 | 312.00 | -4.88% | 2,729 |
| Aug 18, 2026 | 335.05 | 338.85 | 326.20 | 328.00 | 328.00 | -4.37% | 1,791 |
| Aug 17, 2026 | 344.00 | 346.00 | 340.50 | 343.00 | 343.00 | 1.18% | 1,229 |
| Aug 14, 2026 | 360.00 | 364.80 | 338.00 | 339.00 | 339.00 | -6.68% | 1,606 |
| Aug 13, 2026 | 365.75 | 369.30 | 358.90 | 363.25 | 363.25 | 0.06% | 771 |
| Aug 12, 2026 | 359.25 | 368.30 | 359.25 | 363.05 | 363.05 | 0.79% | 839 |
| Aug 11, 2026 | 367.75 | 370.85 | 360.00 | 360.20 | 360.20 | -2.61% | 994 |
| Aug 10, 2026 | 371.45 | 375.95 | 363.05 | 369.85 | 369.85 | 1.00% | 1,332 |
| Aug 7, 2026 | 364.05 | 371.80 | 364.05 | 366.20 | 366.20 | 0.05% | 1,160 |
| Aug 6, 2026 | 362.00 | 371.15 | 355.00 | 366.00 | 366.00 | 0.99% | 2,107 |
| Aug 5, 2026 | 362.00 | 367.20 | 359.85 | 362.40 | 362.40 | -0.45% | 1,190 |
| Aug 4, 2026 | 341.75 | 366.00 | 340.80 | 364.05 | 364.05 | 7.71% | 1,653 |
| Aug 3, 2026 | 337.50 | 342.65 | 328.00 | 338.00 | 338.00 | 0.60% | 814 |
| Jul 31, 2026 | 343.75 | 344.40 | 333.30 | 336.00 | 336.00 | 1.36% | 1,110 |
| Jul 30, 2026 | 325.00 | 337.20 | 323.55 | 331.50 | 331.50 | 1.45% | 1,189 |
| Jul 29, 2026 | 331.15 | 338.05 | 325.00 | 326.75 | 326.75 | -2.46% | 1,214 |
| Jul 28, 2026 | 331.60 | 335.90 | 327.70 | 335.00 | 335.00 | 0.43% | 1,347 |
| Jul 27, 2026 | 340.30 | 346.85 | 331.85 | 333.55 | 333.55 | -0.43% | 851 |
| Jul 24, 2026 | 339.00 | 346.45 | 334.60 | 335.00 | 335.00 | -2.49% | 799 |
| Jul 23, 2026 | 347.40 | 353.80 | 340.55 | 343.55 | 343.55 | -1.42% | 1,252 |
| Jul 22, 2026 | 335.05 | 348.50 | 332.05 | 348.50 | 348.50 | 2.44% | 1,837 |
| Jul 21, 2026 | 334.00 | 343.90 | 332.80 | 340.20 | 340.20 | 2.87% | 587 |
| Jul 20, 2026 | 328.00 | 336.35 | 326.60 | 330.70 | 330.70 | 1.44% | 625 |
| Jul 17, 2026 | 324.40 | 327.50 | 314.90 | 326.00 | 326.00 | 0.18% | 2,305 |
| Jul 16, 2026 | 343.95 | 343.95 | 325.40 | 325.40 | 325.40 | -5.27% | 2,214 |
| Jul 15, 2026 | 344.10 | 349.95 | 337.60 | 343.50 | 343.50 | 0.44% | 1,440 |
| Jul 14, 2026 | 338.15 | 348.90 | 335.25 | 342.00 | 342.00 | 1.06% | 1,521 |
| Jul 13, 2026 | 346.90 | 348.50 | 338.40 | 338.40 | 338.40 | -3.80% | 2,001 |
| Jul 10, 2026 | 352.80 | 352.80 | 346.20 | 351.75 | 351.75 | -1.32% | 1,077 |
| Jul 9, 2026 | 343.95 | 356.90 | 340.00 | 356.45 | 356.45 | 4.27% | 1,974 |
| Jul 8, 2026 | 322.50 | 345.35 | 316.35 | 341.85 | 341.85 | 4.94% | 1,717 |
| Jul 7, 2026 | 325.00 | 326.50 | 317.45 | 325.75 | 325.75 | -0.38% | 3,656 |