Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 290.00
-0.50 (-0.17%)
At close: Oct 23, 2026
FRA:1YD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 290.50 | 292.50 | 285.00 | 290.00 | 290.00 | -0.17% | 1,695 |
| Oct 22, 2026 | 296.00 | 296.45 | 287.20 | 290.50 | 290.50 | -4.05% | 758 |
| Oct 21, 2026 | 301.35 | 304.30 | 297.00 | 302.75 | 302.75 | 1.88% | 449 |
| Oct 20, 2026 | 295.80 | 302.05 | 295.80 | 297.15 | 297.15 | -1.08% | 438 |
| Oct 19, 2026 | 300.95 | 305.25 | 297.80 | 300.40 | 300.40 | 2.40% | 1,384 |
| Oct 16, 2026 | 305.55 | 308.00 | 293.35 | 293.35 | 293.35 | -4.76% | 2,164 |
| Oct 15, 2026 | 307.00 | 308.00 | 298.00 | 308.00 | 308.00 | -0.56% | 1,345 |
| Oct 14, 2026 | 321.00 | 322.15 | 308.65 | 309.75 | 309.75 | -3.05% | 833 |
| Oct 13, 2026 | 317.50 | 320.05 | 311.00 | 319.50 | 319.50 | 0.47% | 705 |
| Oct 12, 2026 | 328.00 | 328.00 | 317.55 | 318.00 | 318.00 | -1.24% | 2,362 |
| Oct 9, 2026 | 328.10 | 330.45 | 322.00 | 322.00 | 322.00 | 0.94% | 603 |
| Oct 8, 2026 | 330.70 | 335.40 | 319.00 | 319.00 | 319.00 | -5.03% | 1,630 |
| Oct 7, 2026 | 338.00 | 338.00 | 330.00 | 335.90 | 335.90 | 0.12% | 1,446 |
| Oct 6, 2026 | 326.90 | 337.75 | 325.00 | 335.50 | 335.50 | 3.84% | 1,138 |
| Oct 5, 2026 | 319.30 | 324.80 | 316.35 | 323.10 | 323.10 | 1.76% | 775 |
| Oct 2, 2026 | 308.25 | 317.50 | 308.00 | 317.50 | 317.50 | 3.42% | 1,967 |
| Oct 1, 2026 | 317.00 | 318.00 | 307.00 | 307.00 | 307.00 | -2.17% | 1,204 |
| Sep 30, 2026 | 316.00 | 317.00 | 310.35 | 313.80 | 313.80 | -0.99% | 1,084 |
| Sep 29, 2026 | 307.00 | 320.40 | 307.00 | 316.95 | 316.95 | 3.17% | 1,170 |
| Sep 28, 2026 | 310.35 | 312.15 | 305.55 | 307.20 | 307.20 | -0.26% | 761 |
| Sep 25, 2026 | 312.00 | 313.70 | 305.55 | 308.00 | 308.00 | -0.50% | 1,087 |
| Sep 24, 2026 | 310.00 | 311.30 | 304.30 | 309.55 | 309.55 | -1.17% | 695 |
| Sep 23, 2026 | 318.05 | 321.60 | 310.50 | 313.20 | 313.20 | -1.66% | 1,338 |
| Sep 22, 2026 | 315.55 | 319.20 | 313.90 | 318.50 | 318.50 | 0.95% | 1,467 |
| Sep 21, 2026 | 316.50 | 318.05 | 309.30 | 315.50 | 315.50 | 2.26% | 1,037 |
| Sep 18, 2026 | 305.30 | 317.70 | 303.60 | 309.10 | 308.53 | 2.28% | 1,106 |
| Sep 17, 2026 | 301.10 | 307.00 | 298.45 | 302.20 | 301.65 | 2.09% | 1,250 |
| Sep 16, 2026 | 295.45 | 299.00 | 294.55 | 296.00 | 295.46 | 0.68% | 1,274 |
| Sep 15, 2026 | 301.00 | 302.90 | 293.40 | 294.00 | 293.46 | -2.46% | 952 |
| Sep 14, 2026 | 308.85 | 308.85 | 298.00 | 301.40 | 300.85 | -4.17% | 2,324 |
| Sep 11, 2026 | 313.00 | 318.00 | 311.10 | 314.50 | 313.92 | 1.32% | 698 |
| Sep 10, 2026 | 315.60 | 315.60 | 307.95 | 310.40 | 309.83 | -1.30% | 862 |
| Sep 9, 2026 | 320.25 | 320.70 | 307.60 | 314.50 | 313.92 | -0.46% | 1,106 |
| Sep 8, 2026 | 310.40 | 320.45 | 309.70 | 315.95 | 315.37 | 1.04% | 941 |
| Sep 7, 2026 | 309.85 | 314.00 | 309.85 | 312.70 | 312.13 | 2.24% | 1,041 |
| Sep 4, 2026 | 312.60 | 313.70 | 304.35 | 305.85 | 305.29 | -1.00% | 1,454 |
| Sep 3, 2026 | 311.50 | 313.80 | 294.70 | 308.95 | 308.38 | -2.95% | 1,526 |
| Sep 2, 2026 | 322.60 | 323.05 | 315.25 | 318.35 | 317.77 | -0.55% | 1,655 |
| Sep 1, 2026 | 322.75 | 323.75 | 313.50 | 320.10 | 319.51 | 0.49% | 770 |
| Aug 31, 2026 | 323.00 | 323.85 | 315.00 | 318.55 | 317.97 | -0.11% | 886 |
| Aug 28, 2026 | 319.20 | 323.50 | 314.95 | 318.90 | 318.32 | 0.20% | 965 |
| Aug 27, 2026 | 308.65 | 318.35 | 308.65 | 318.25 | 317.67 | 5.64% | 1,959 |
| Aug 26, 2026 | 306.10 | 310.75 | 300.00 | 301.25 | 300.70 | -1.79% | 1,139 |
| Aug 25, 2026 | 313.00 | 314.50 | 304.20 | 306.75 | 306.19 | -0.57% | 1,723 |
| Aug 24, 2026 | 315.50 | 316.60 | 307.65 | 308.50 | 307.93 | -1.59% | 515 |
| Aug 21, 2026 | 315.85 | 321.00 | 313.10 | 313.50 | 312.93 | 0.29% | 1,020 |
| Aug 20, 2026 | 312.70 | 317.25 | 307.95 | 312.60 | 312.03 | 0.19% | 565 |
| Aug 19, 2026 | 322.90 | 330.95 | 307.20 | 312.00 | 311.43 | -4.88% | 2,729 |
| Aug 18, 2026 | 335.05 | 338.85 | 326.20 | 328.00 | 327.40 | -4.37% | 1,791 |
| Aug 17, 2026 | 344.00 | 346.00 | 340.50 | 343.00 | 342.37 | 1.18% | 1,229 |