Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 421.15
+11.15 (2.72%)
Last updated: Jun 3, 2026, 5:56 PM CET
FRA:1YD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 425.00 | 432.25 | 421.40 | 421.40 | - | 2.78% | 509 |
| Jun 2, 2026 | 418.00 | 425.30 | 404.85 | 410.00 | 410.00 | 2.90% | 3,864 |
| Jun 1, 2026 | 396.00 | 399.80 | 385.70 | 398.45 | 398.45 | 6.25% | 2,134 |
| May 29, 2026 | 371.80 | 386.20 | 370.65 | 375.00 | 375.00 | 1.65% | 1,538 |
| May 28, 2026 | 360.50 | 368.90 | 358.00 | 368.90 | 368.90 | 1.32% | 750 |
| May 27, 2026 | 366.50 | 374.00 | 360.00 | 364.10 | 364.10 | -0.23% | 773 |
| May 26, 2026 | 364.00 | 374.50 | 355.10 | 364.95 | 364.95 | 0.40% | 1,093 |
| May 25, 2026 | 364.95 | 365.35 | 361.00 | 363.50 | 363.50 | 2.67% | 238 |
| May 22, 2026 | 359.05 | 363.00 | 354.05 | 354.05 | 354.05 | -0.70% | 483 |
| May 21, 2026 | 363.90 | 365.65 | 355.00 | 356.55 | 356.55 | -1.38% | 1,006 |
| May 20, 2026 | 357.50 | 364.40 | 354.80 | 361.55 | 361.55 | 2.45% | 257 |
| May 19, 2026 | 358.25 | 362.80 | 351.00 | 352.90 | 352.90 | -2.51% | 329 |
| May 18, 2026 | 365.60 | 369.05 | 355.35 | 362.00 | 362.00 | -2.32% | 913 |
| May 15, 2026 | 373.80 | 373.80 | 362.10 | 370.60 | 370.60 | -0.46% | 705 |
| May 14, 2026 | 356.20 | 375.45 | 353.30 | 372.30 | 372.30 | 3.91% | 1,723 |
| May 13, 2026 | 356.05 | 361.15 | 347.50 | 358.30 | 358.30 | 0.96% | 799 |
| May 12, 2026 | 362.95 | 366.75 | 347.55 | 354.90 | 354.90 | -2.71% | 376 |
| May 11, 2026 | 364.60 | 367.10 | 360.00 | 364.80 | 364.80 | 0.30% | 862 |
| May 8, 2026 | 351.40 | 366.00 | 351.10 | 363.70 | 363.70 | 3.21% | 388 |
| May 7, 2026 | 364.30 | 364.30 | 348.00 | 352.40 | 352.40 | -1.97% | 713 |
| May 6, 2026 | 365.65 | 371.80 | 358.00 | 359.50 | 359.50 | -2.04% | 859 |
| May 5, 2026 | 355.40 | 369.00 | 355.40 | 367.00 | 367.00 | 3.67% | 582 |
| May 4, 2026 | 360.35 | 361.00 | 352.00 | 354.00 | 354.00 | -0.46% | 1,392 |
| Apr 30, 2026 | 348.90 | 355.65 | 344.85 | 355.65 | 355.65 | 4.59% | 758 |
| Apr 29, 2026 | 341.00 | 345.95 | 339.60 | 340.05 | 340.05 | -0.57% | 654 |
| Apr 28, 2026 | 351.75 | 355.20 | 337.60 | 342.00 | 342.00 | -4.01% | 1,580 |
| Apr 27, 2026 | 360.90 | 361.95 | 355.05 | 356.30 | 356.30 | -1.17% | 774 |
| Apr 24, 2026 | 360.50 | 364.95 | 348.35 | 360.50 | 360.50 | -0.36% | 1,217 |
| Apr 23, 2026 | 361.35 | 367.80 | 354.60 | 361.80 | 361.80 | 0.78% | 1,315 |
| Apr 22, 2026 | 346.00 | 359.85 | 343.85 | 359.00 | 359.00 | 5.56% | 578 |
| Apr 21, 2026 | 336.55 | 344.20 | 335.00 | 340.10 | 340.10 | 0.64% | 494 |
| Apr 20, 2026 | 343.20 | 344.60 | 335.75 | 337.95 | 337.95 | -0.76% | 663 |
| Apr 17, 2026 | 336.80 | 344.20 | 335.55 | 340.55 | 340.55 | 0.29% | 915 |
| Apr 16, 2026 | 339.05 | 340.00 | 330.00 | 339.55 | 339.55 | 1.36% | 1,529 |
| Apr 15, 2026 | 331.45 | 335.80 | 328.50 | 335.00 | 335.00 | 3.91% | 1,213 |
| Apr 14, 2026 | 322.00 | 323.65 | 318.25 | 322.40 | 322.40 | 0.12% | 502 |
| Apr 13, 2026 | 309.05 | 322.00 | 309.05 | 322.00 | 322.00 | 0.94% | 920 |
| Apr 10, 2026 | 306.25 | 322.10 | 302.80 | 319.00 | 319.00 | 4.88% | 739 |
| Apr 9, 2026 | 300.20 | 305.45 | 295.45 | 304.15 | 304.15 | 1.40% | 643 |
| Apr 8, 2026 | 298.95 | 303.45 | 294.75 | 299.95 | 299.95 | 5.28% | 1,277 |
| Apr 7, 2026 | 275.15 | 288.65 | 275.15 | 284.90 | 284.90 | 4.42% | 1,535 |
| Apr 2, 2026 | 264.80 | 272.85 | 264.80 | 272.85 | 272.85 | 0.81% | 77 |
| Apr 1, 2026 | 270.75 | 274.45 | 267.25 | 270.65 | 270.65 | 2.56% | 449 |
| Mar 31, 2026 | 258.05 | 263.90 | 256.40 | 263.90 | 263.90 | 4.02% | 415 |
| Mar 30, 2026 | 258.30 | 265.50 | 253.70 | 253.70 | 253.70 | -2.42% | 862 |
| Mar 27, 2026 | 270.05 | 271.80 | 260.00 | 260.00 | 260.00 | -3.70% | 411 |
| Mar 26, 2026 | 272.25 | 274.75 | 270.00 | 270.00 | 270.00 | -2.70% | 156 |
| Mar 25, 2026 | 278.40 | 279.80 | 275.90 | 277.50 | 277.50 | 0.80% | 139 |
| Mar 24, 2026 | 275.95 | 279.95 | 273.50 | 275.30 | 275.30 | -1.33% | 138 |
| Mar 23, 2026 | 261.80 | 280.50 | 260.40 | 279.00 | 279.00 | 4.62% | 1,687 |