Broadcom Inc. (VIE:BROA)
Austria · Delayed Price · Currency is EUR 254.55
+5.05 (2.02%)
At close: Aug 22, 2025, 5:30 PM CET
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 249.40 | 254.55 | 249.40 | 254.55 | - | 2.02% | 88 |
| Aug 21, 2025 | 251.55 | 251.55 | 248.15 | 249.50 | - | 0.69% | - |
| Aug 20, 2025 | 251.15 | 251.80 | 247.80 | 247.80 | - | -3.49% | 34 |
| Aug 19, 2025 | 261.55 | 261.55 | 256.75 | 256.75 | - | -0.66% | 1 |
| Aug 18, 2025 | 262.95 | 262.95 | 258.45 | 258.45 | - | -1.01% | 46 |
| Aug 15, 2025 | 267.90 | 267.90 | 261.10 | 261.10 | - | -1.97% | 44 |
| Aug 14, 2025 | 264.20 | 266.35 | 264.05 | 266.35 | - | 1.08% | 20 |
| Aug 13, 2025 | 268.60 | 270.05 | 263.50 | 263.50 | - | -0.04% | - |
| Aug 12, 2025 | 262.30 | 267.05 | 261.90 | 263.60 | - | -0.06% | 62 |
| Aug 11, 2025 | 261.40 | 263.75 | 260.25 | 263.75 | - | 1.05% | 45 |
| Aug 8, 2025 | 261.40 | 262.95 | 261.00 | 261.00 | - | -0.21% | - |
| Aug 7, 2025 | 257.80 | 262.65 | 257.80 | 261.55 | - | 1.91% | 28 |
| Aug 6, 2025 | 255.20 | 256.65 | 252.45 | 256.65 | - | 1.34% | - |
| Aug 5, 2025 | 259.30 | 259.30 | 253.25 | 253.25 | - | -1.40% | 44 |
| Aug 4, 2025 | 251.95 | 256.85 | 251.95 | 256.85 | - | 2.37% | 12 |
| Aug 1, 2025 | 256.55 | 256.55 | 248.30 | 250.90 | - | -3.83% | 134 |
| Jul 31, 2025 | 264.40 | 268.75 | 260.90 | 260.90 | - | 0.19% | 71 |
| Jul 30, 2025 | 257.60 | 260.40 | 256.85 | 260.40 | - | 1.66% | - |
| Jul 29, 2025 | 255.60 | 256.40 | 255.60 | 256.15 | - | 1.81% | 44 |
| Jul 28, 2025 | 250.50 | 251.60 | 250.25 | 251.60 | - | 2.11% | 15 |
| Jul 25, 2025 | 245.80 | 246.55 | 245.00 | 246.40 | - | 1.19% | 44 |
| Jul 24, 2025 | 247.10 | 247.25 | 243.50 | 243.50 | - | 2.42% | - |
| Jul 23, 2025 | 239.15 | 239.15 | 234.50 | 237.75 | - | -0.73% | 35 |
| Jul 22, 2025 | 246.15 | 246.15 | 239.50 | 239.50 | - | -3.17% | - |
| Jul 21, 2025 | 244.20 | 247.35 | 242.70 | 247.35 | - | 2.11% | 20 |
| Jul 18, 2025 | 247.25 | 247.25 | 242.25 | 242.25 | - | -1.98% | - |
| Jul 17, 2025 | 244.85 | 247.15 | 242.80 | 247.15 | - | 4.35% | - |
| Jul 16, 2025 | 240.45 | 241.65 | 236.85 | 236.85 | - | -2.29% | 44 |
| Jul 15, 2025 | 239.30 | 242.40 | 239.10 | 242.40 | - | 2.78% | 92 |
| Jul 14, 2025 | 233.80 | 235.85 | 233.60 | 235.85 | - | 0.53% | - |
| Jul 11, 2025 | 235.20 | 235.20 | 233.65 | 234.60 | - | -0.23% | - |
| Jul 10, 2025 | 236.05 | 240.10 | 235.15 | 235.15 | - | -0.11% | 220 |
| Jul 9, 2025 | 230.95 | 238.00 | 230.75 | 235.40 | - | 0.36% | 15 |
| Jul 8, 2025 | 234.75 | 235.55 | 234.55 | 234.55 | - | -0.38% | 2 |
| Jul 7, 2025 | 232.95 | 235.45 | 232.95 | 235.45 | - | 2.13% | 5 |
| Jul 4, 2025 | 231.30 | 231.30 | 230.55 | 230.55 | - | -1.43% | - |
| Jul 3, 2025 | 229.10 | 233.90 | 228.25 | 233.90 | - | 2.45% | 44 |
| Jul 2, 2025 | 227.05 | 228.30 | 225.00 | 228.30 | - | 1.04% | - |
| Jul 1, 2025 | 234.25 | 234.25 | 225.95 | 225.95 | - | -3.69% | - |
| Jun 30, 2025 | 232.35 | 235.10 | 232.35 | 234.60 | - | 1.25% | 25 |
| Jun 27, 2025 | 231.20 | 231.95 | 230.40 | 231.70 | - | 1.51% | 65 |
| Jun 26, 2025 | 227.15 | 228.25 | 226.35 | 228.25 | - | 0.31% | 12 |
| Jun 25, 2025 | 228.40 | 229.15 | 227.55 | 227.55 | - | 0.37% | 2 |
| Jun 24, 2025 | 222.15 | 227.85 | 220.95 | 226.70 | - | 5.12% | 351 |
| Jun 23, 2025 | 216.40 | 217.50 | 215.65 | 215.65 | - | 0.28% | 138 |
| Jun 20, 2025 | 217.45 | 222.40 | 215.05 | 215.05 | - | -1.71% | 195 |
| Jun 19, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | - | - | - |
| Jun 18, 2025 | 217.05 | 218.80 | 215.95 | 218.80 | - | 0.76% | - |
| Jun 17, 2025 | 216.95 | 217.80 | 215.95 | 217.15 | - | -0.53% | - |
| Jun 16, 2025 | 217.25 | 218.30 | 215.60 | 218.30 | - | -0.25% | 17 |