Broadcom Inc. (VIE:BROA)
Austria · Delayed Price · Currency is EUR 307.50
-3.80 (-1.22%)
At close: Sep 12, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 306.70 | 310.25 | 305.50 | 307.50 | 307.50 | -1.22% | 91 |
| Sep 11, 2025 | 317.95 | 318.55 | 311.30 | 311.30 | 311.30 | -1.02% | 44 |
| Sep 10, 2025 | 293.95 | 317.15 | 293.95 | 314.50 | 314.50 | 8.82% | 109 |
| Sep 9, 2025 | 297.25 | 298.10 | 289.00 | 289.00 | 289.00 | -2.61% | 125 |
| Sep 8, 2025 | 285.95 | 298.35 | 285.95 | 296.75 | 296.75 | 3.58% | 198 |
| Sep 5, 2025 | 278.20 | 301.50 | 277.65 | 286.50 | 286.50 | 9.48% | 221 |
| Sep 4, 2025 | 260.40 | 263.95 | 260.40 | 261.70 | 261.70 | 1.18% | 132 |
| Sep 3, 2025 | 255.05 | 260.40 | 254.55 | 258.65 | 258.65 | 2.13% | 142 |
| Sep 2, 2025 | 254.15 | 254.15 | 247.65 | 253.25 | 253.25 | -0.24% | 28 |
| Sep 1, 2025 | 253.25 | 254.70 | 253.25 | 253.85 | 253.85 | 0.42% | - |
| Aug 29, 2025 | 263.95 | 263.95 | 252.80 | 252.80 | 252.80 | -4.28% | 44 |
| Aug 28, 2025 | 257.45 | 264.50 | 257.45 | 264.10 | 264.10 | 2.74% | 45 |
| Aug 27, 2025 | 257.15 | 258.30 | 256.00 | 257.05 | 257.05 | 0.55% | 8 |
| Aug 26, 2025 | 252.20 | 255.65 | 252.20 | 255.65 | 255.65 | 0.51% | - |
| Aug 25, 2025 | 250.55 | 254.35 | 249.95 | 254.35 | 254.35 | -0.08% | - |
| Aug 22, 2025 | 249.40 | 254.55 | 249.40 | 254.55 | 254.55 | 2.02% | 88 |
| Aug 21, 2025 | 251.55 | 251.55 | 248.15 | 249.50 | 249.50 | 0.69% | - |
| Aug 20, 2025 | 251.15 | 251.80 | 247.80 | 247.80 | 247.80 | -3.49% | 34 |
| Aug 19, 2025 | 261.55 | 261.55 | 256.75 | 256.75 | 256.75 | -0.66% | 1 |
| Aug 18, 2025 | 262.95 | 262.95 | 258.45 | 258.45 | 258.45 | -1.01% | 46 |
| Aug 15, 2025 | 267.90 | 267.90 | 261.10 | 261.10 | 261.10 | -1.97% | 44 |
| Aug 14, 2025 | 264.20 | 266.35 | 264.05 | 266.35 | 266.35 | 1.08% | 20 |
| Aug 13, 2025 | 268.60 | 270.05 | 263.50 | 263.50 | 263.50 | -0.04% | - |
| Aug 12, 2025 | 262.30 | 267.05 | 261.90 | 263.60 | 263.60 | -0.06% | 62 |
| Aug 11, 2025 | 261.40 | 263.75 | 260.25 | 263.75 | 263.75 | 1.05% | 45 |
| Aug 8, 2025 | 261.40 | 262.95 | 261.00 | 261.00 | 261.00 | -0.21% | - |
| Aug 7, 2025 | 257.80 | 262.65 | 257.80 | 261.55 | 261.55 | 1.91% | 28 |
| Aug 6, 2025 | 255.20 | 256.65 | 252.45 | 256.65 | 256.65 | 1.34% | - |
| Aug 5, 2025 | 259.30 | 259.30 | 253.25 | 253.25 | 253.25 | -1.40% | 44 |
| Aug 4, 2025 | 251.95 | 256.85 | 251.95 | 256.85 | 256.85 | 2.37% | 12 |
| Aug 1, 2025 | 256.55 | 256.55 | 248.30 | 250.90 | 250.90 | -3.83% | 134 |
| Jul 31, 2025 | 264.40 | 268.75 | 260.90 | 260.90 | 260.90 | 0.19% | 71 |
| Jul 30, 2025 | 257.60 | 260.40 | 256.85 | 260.40 | 260.40 | 1.66% | - |
| Jul 29, 2025 | 255.60 | 256.40 | 255.60 | 256.15 | 256.15 | 1.81% | 44 |
| Jul 28, 2025 | 250.50 | 251.60 | 250.25 | 251.60 | 251.60 | 2.11% | 15 |
| Jul 25, 2025 | 245.80 | 246.55 | 245.00 | 246.40 | 246.40 | 1.19% | 44 |
| Jul 24, 2025 | 247.10 | 247.25 | 243.50 | 243.50 | 243.50 | 2.42% | - |
| Jul 23, 2025 | 239.15 | 239.15 | 234.50 | 237.75 | 237.75 | -0.73% | 35 |
| Jul 22, 2025 | 246.15 | 246.15 | 239.50 | 239.50 | 239.50 | -3.17% | - |
| Jul 21, 2025 | 244.20 | 247.35 | 242.70 | 247.35 | 247.35 | 2.11% | 20 |
| Jul 18, 2025 | 247.25 | 247.25 | 242.25 | 242.25 | 242.25 | -1.98% | - |
| Jul 17, 2025 | 244.85 | 247.15 | 242.80 | 247.15 | 247.15 | 4.35% | - |
| Jul 16, 2025 | 240.45 | 241.65 | 236.85 | 236.85 | 236.85 | -2.29% | 44 |
| Jul 15, 2025 | 239.30 | 242.40 | 239.10 | 242.40 | 242.40 | 2.78% | 92 |
| Jul 14, 2025 | 233.80 | 235.85 | 233.60 | 235.85 | 235.85 | 0.53% | - |
| Jul 11, 2025 | 235.20 | 235.20 | 233.65 | 234.60 | 234.60 | -0.23% | - |
| Jul 10, 2025 | 236.05 | 240.10 | 235.15 | 235.15 | 235.15 | -0.11% | 220 |
| Jul 9, 2025 | 230.95 | 238.00 | 230.75 | 235.40 | 235.40 | 0.36% | 15 |
| Jul 8, 2025 | 234.75 | 235.55 | 234.55 | 234.55 | 234.55 | -0.38% | 2 |
| Jul 7, 2025 | 232.95 | 235.45 | 232.95 | 235.45 | 235.45 | 2.13% | 5 |