Broadcom Inc. (ETR:1YD)
Germany
· Delayed Price · Currency is EUR 332.20
+4.25 (1.30%)
At close: Dec 5, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 330.45 | 336.50 | 329.25 | 332.20 | 332.20 | 1.30% | 6,109 |
| Dec 4, 2025 | 325.45 | 328.90 | 323.00 | 327.95 | 327.95 | 1.80% | 5,839 |
| Dec 3, 2025 | 329.25 | 329.60 | 318.80 | 322.15 | 322.15 | -2.05% | 7,406 |
| Dec 2, 2025 | 333.10 | 338.65 | 328.75 | 328.90 | 328.90 | -2.21% | 5,180 |
| Dec 1, 2025 | 344.55 | 345.70 | 331.70 | 336.35 | 336.35 | -2.59% | 11,644 |
| Nov 28, 2025 | 344.95 | 346.80 | 343.00 | 345.30 | 345.30 | 0.09% | 6,599 |
| Nov 27, 2025 | 343.95 | 345.00 | 341.75 | 345.00 | 345.00 | 1.38% | 5,430 |
| Nov 26, 2025 | 337.95 | 340.60 | 326.50 | 340.30 | 340.30 | 4.84% | 11,743 |
| Nov 25, 2025 | 332.05 | 342.40 | 322.50 | 324.60 | 324.60 | 0.34% | 22,262 |
| Nov 24, 2025 | 301.10 | 324.50 | 295.45 | 323.50 | 323.50 | 9.68% | 10,652 |
| Nov 21, 2025 | 298.45 | 304.10 | 288.65 | 294.95 | 294.95 | -6.57% | 20,289 |
| Nov 20, 2025 | 317.45 | 326.00 | 314.00 | 315.70 | 315.70 | 4.16% | 13,815 |
| Nov 19, 2025 | 292.10 | 310.70 | 292.10 | 303.10 | 303.10 | 1.92% | 9,914 |
| Nov 18, 2025 | 293.45 | 297.80 | 289.45 | 297.40 | 297.40 | -0.39% | 15,357 |
| Nov 17, 2025 | 297.35 | 303.60 | 291.70 | 298.55 | 298.55 | 1.20% | 7,378 |
| Nov 14, 2025 | 290.30 | 296.35 | 282.85 | 295.00 | 295.00 | 2.08% | 15,227 |
| Nov 13, 2025 | 306.65 | 307.50 | 287.25 | 289.00 | 289.00 | -5.76% | 8,109 |
| Nov 12, 2025 | 308.35 | 310.55 | 304.25 | 306.65 | 306.65 | 0.38% | 11,572 |
| Nov 11, 2025 | 310.35 | 311.00 | 301.75 | 305.50 | 305.50 | -0.81% | 6,932 |
| Nov 10, 2025 | 309.15 | 311.40 | 307.10 | 308.00 | 308.00 | 4.96% | 7,265 |
| Nov 7, 2025 | 309.25 | 310.60 | 293.05 | 293.45 | 293.45 | -4.96% | 32,580 |
| Nov 6, 2025 | 311.30 | 316.15 | 306.00 | 308.75 | 308.75 | -2.49% | 14,469 |
| Nov 5, 2025 | 304.45 | 317.45 | 302.55 | 316.65 | 316.65 | 0.81% | 16,402 |
| Nov 4, 2025 | 309.40 | 320.55 | 302.30 | 314.10 | 314.10 | -0.87% | 13,156 |
| Nov 3, 2025 | 321.55 | 325.10 | 316.40 | 316.85 | 316.85 | -0.88% | 8,602 |
| Oct 31, 2025 | 326.35 | 328.40 | 319.65 | 319.65 | 319.65 | -1.57% | 9,287 |
| Oct 30, 2025 | 335.10 | 335.50 | 320.65 | 324.75 | 324.75 | -0.44% | 14,925 |
| Oct 29, 2025 | 323.40 | 329.00 | 318.35 | 326.20 | 326.20 | 3.36% | 11,305 |
| Oct 28, 2025 | 312.05 | 315.60 | 309.60 | 315.60 | 315.60 | 2.19% | 15,569 |
| Oct 27, 2025 | 309.90 | 312.20 | 305.40 | 308.85 | 308.85 | 0.50% | 8,327 |
| Oct 24, 2025 | 301.90 | 307.30 | 300.55 | 307.30 | 307.30 | 3.45% | 5,381 |
| Oct 23, 2025 | 294.65 | 298.15 | 291.20 | 297.05 | 297.05 | 2.04% | 4,796 |
| Oct 22, 2025 | 298.60 | 300.95 | 291.10 | 291.10 | 291.10 | -1.72% | 9,145 |
| Oct 21, 2025 | 300.65 | 302.00 | 294.10 | 296.20 | 296.20 | -1.95% | 5,004 |
| Oct 20, 2025 | 301.10 | 305.60 | 300.10 | 302.10 | 302.10 | 3.04% | 16,582 |
| Oct 17, 2025 | 297.90 | 302.10 | 291.40 | 293.20 | 293.20 | -4.09% | 21,230 |
| Oct 16, 2025 | 306.00 | 311.10 | 304.40 | 305.70 | 305.70 | 0.36% | 13,252 |
| Oct 15, 2025 | 302.25 | 309.20 | 299.85 | 304.60 | 304.60 | 2.47% | 11,207 |
| Oct 14, 2025 | 305.00 | 305.00 | 293.35 | 297.25 | 297.25 | -2.57% | 17,398 |
| Oct 13, 2025 | 289.00 | 321.70 | 287.50 | 305.10 | 305.10 | 6.07% | 38,729 |
| Oct 10, 2025 | 298.50 | 302.55 | 287.65 | 287.65 | 287.65 | -3.55% | 12,419 |
| Oct 9, 2025 | 298.05 | 300.00 | 294.05 | 298.25 | 298.25 | 1.43% | 14,678 |
| Oct 8, 2025 | 289.05 | 295.80 | 286.05 | 294.05 | 294.05 | 4.38% | 9,943 |
| Oct 7, 2025 | 287.00 | 290.45 | 281.70 | 281.70 | 281.70 | -2.53% | 10,513 |
| Oct 6, 2025 | 291.30 | 294.15 | 278.75 | 289.00 | 289.00 | -0.62% | 18,098 |
| Oct 3, 2025 | 292.00 | 293.30 | 289.35 | 290.80 | 290.80 | -0.12% | 10,626 |
| Oct 2, 2025 | 285.55 | 296.00 | 284.95 | 291.15 | 291.15 | 2.52% | 17,168 |
| Oct 1, 2025 | 276.75 | 284.00 | 276.65 | 284.00 | 284.00 | 2.10% | 5,706 |
| Sep 30, 2025 | 280.00 | 282.35 | 276.55 | 278.15 | 278.15 | -2.37% | 11,272 |
| Sep 29, 2025 | 287.20 | 289.10 | 284.85 | 284.90 | 284.90 | 0.05% | 10,754 |
| Sep 26, 2025 | 287.05 | 290.05 | 283.20 | 284.75 | 284.75 | -0.71% | 3,324 |
| Sep 25, 2025 | 287.45 | 289.70 | 280.00 | 286.80 | 286.80 | -0.88% | 7,331 |
| Sep 24, 2025 | 288.05 | 289.60 | 284.85 | 289.35 | 289.35 | -0.86% | 4,824 |
| Sep 23, 2025 | 288.70 | 292.65 | 288.15 | 291.85 | 291.85 | -0.07% | 8,493 |
| Sep 22, 2025 | 294.05 | 294.05 | 289.65 | 292.05 | 292.05 | 0.02% | 10,165 |
| Sep 19, 2025 | 293.85 | 295.30 | 287.35 | 292.00 | 291.50 | -1.25% | 8,663 |
| Sep 18, 2025 | 297.40 | 299.05 | 292.85 | 295.70 | 295.19 | 0.72% | 10,077 |
| Sep 17, 2025 | 302.90 | 304.75 | 293.60 | 293.60 | 293.09 | -3.18% | 6,528 |
| Sep 16, 2025 | 311.70 | 313.35 | 302.90 | 303.25 | 302.73 | -1.09% | 10,406 |
| Sep 15, 2025 | 306.70 | 309.15 | 303.75 | 306.60 | 306.07 | -0.44% | 14,671 |
| Sep 12, 2025 | 306.40 | 310.55 | 303.45 | 307.95 | 307.42 | -1.01% | 12,799 |
| Sep 11, 2025 | 317.95 | 319.00 | 307.90 | 311.10 | 310.56 | -1.24% | 13,089 |
| Sep 10, 2025 | 294.35 | 317.85 | 293.45 | 315.00 | 314.46 | 9.26% | 12,356 |
| Sep 9, 2025 | 296.80 | 298.65 | 288.30 | 288.30 | 287.80 | -2.78% | 16,548 |
| Sep 8, 2025 | 285.80 | 300.85 | 284.35 | 296.55 | 296.04 | 3.44% | 11,265 |
| Sep 5, 2025 | 278.05 | 304.50 | 276.10 | 286.70 | 286.21 | 9.47% | 45,468 |
| Sep 4, 2025 | 260.80 | 263.70 | 259.80 | 261.90 | 261.45 | 1.24% | 5,541 |
| Sep 3, 2025 | 254.75 | 260.90 | 254.05 | 258.70 | 258.25 | 2.15% | 4,597 |
| Sep 2, 2025 | 253.85 | 255.00 | 247.00 | 253.25 | 252.81 | -0.31% | 10,073 |
| Sep 1, 2025 | 252.70 | 255.65 | 252.65 | 254.05 | 253.61 | 0.51% | 3,351 |
| Aug 29, 2025 | 264.25 | 264.25 | 251.90 | 252.75 | 252.32 | -4.33% | 3,554 |
| Aug 28, 2025 | 257.90 | 265.15 | 257.25 | 264.20 | 263.75 | 2.74% | 4,867 |
| Aug 27, 2025 | 257.50 | 258.10 | 253.70 | 257.15 | 256.71 | 0.53% | 2,736 |
| Aug 26, 2025 | 252.50 | 255.95 | 251.95 | 255.80 | 255.36 | 0.55% | 1,469 |
| Aug 25, 2025 | 250.85 | 254.60 | 249.70 | 254.40 | 253.96 | -0.12% | 2,660 |
| Aug 22, 2025 | 248.75 | 256.10 | 248.75 | 254.70 | 254.26 | 2.00% | 4,428 |
| Aug 21, 2025 | 251.20 | 251.75 | 247.80 | 249.70 | 249.27 | 0.34% | 5,464 |
| Aug 20, 2025 | 251.15 | 253.45 | 242.40 | 248.85 | 248.42 | -3.04% | 8,586 |
| Aug 19, 2025 | 258.15 | 261.35 | 253.75 | 256.65 | 256.21 | -0.60% | 3,799 |
| Aug 18, 2025 | 262.25 | 262.70 | 256.15 | 258.20 | 257.76 | -0.98% | 8,336 |
| Aug 15, 2025 | 268.40 | 268.40 | 259.15 | 260.75 | 260.30 | -1.99% | 3,738 |
| Aug 14, 2025 | 264.20 | 269.05 | 261.40 | 266.05 | 265.59 | 0.87% | 5,568 |
| Aug 13, 2025 | 268.50 | 271.70 | 262.65 | 263.75 | 263.30 | 0.09% | 3,680 |
| Aug 12, 2025 | 262.40 | 264.55 | 261.30 | 263.50 | 263.05 | -0.08% | 3,993 |
| Aug 11, 2025 | 261.10 | 265.35 | 259.25 | 263.70 | 263.25 | 1.07% | 6,957 |
| Aug 8, 2025 | 261.55 | 264.00 | 260.90 | 260.90 | 260.45 | -0.25% | 2,957 |
| Aug 7, 2025 | 258.00 | 265.55 | 257.65 | 261.55 | 261.10 | 1.83% | 4,751 |
| Aug 6, 2025 | 255.20 | 256.85 | 251.30 | 256.85 | 256.41 | 1.82% | 3,556 |
| Aug 5, 2025 | 259.50 | 260.65 | 252.25 | 252.25 | 251.82 | -1.73% | 4,945 |
| Aug 4, 2025 | 250.85 | 257.25 | 250.85 | 256.70 | 256.26 | 2.39% | 5,978 |
| Aug 1, 2025 | 256.45 | 257.05 | 244.00 | 250.70 | 250.27 | -3.87% | 16,313 |
| Jul 31, 2025 | 264.15 | 268.60 | 260.20 | 260.80 | 260.35 | 0.06% | 9,054 |
| Jul 30, 2025 | 257.85 | 262.85 | 256.65 | 260.65 | 260.20 | 1.54% | 10,571 |
| Jul 29, 2025 | 255.70 | 262.00 | 255.65 | 256.70 | 256.26 | 2.17% | 4,719 |
| Jul 28, 2025 | 251.10 | 251.90 | 249.75 | 251.25 | 250.82 | 1.84% | 8,068 |
| Jul 25, 2025 | 245.80 | 248.00 | 244.25 | 246.70 | 246.28 | 1.25% | 6,082 |
| Jul 24, 2025 | 245.50 | 248.00 | 241.10 | 243.65 | 243.23 | 2.37% | 5,785 |
| Jul 23, 2025 | 239.25 | 239.25 | 232.40 | 238.00 | 237.59 | -0.69% | 5,957 |
| Jul 22, 2025 | 246.20 | 246.50 | 236.35 | 239.65 | 239.24 | -3.17% | 3,765 |
| Jul 21, 2025 | 244.65 | 248.40 | 242.15 | 247.50 | 247.07 | 2.13% | 5,208 |