Broadcom Inc. (ETR:1YD)
Germany
· Delayed Price · Currency is EUR 296.95
+5.35 (1.83%)
At close: Mar 9, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 278.30 | 297.50 | 278.20 | 296.95 | 296.95 | 1.83% | 12,665 |
| Mar 6, 2026 | 289.00 | 293.00 | 281.15 | 291.60 | 291.60 | 1.00% | 9,811 |
| Mar 5, 2026 | 290.45 | 294.55 | 278.85 | 288.70 | 288.70 | 4.83% | 22,800 |
| Mar 4, 2026 | 269.65 | 277.00 | 268.10 | 275.40 | 275.40 | 2.25% | 7,968 |
| Mar 3, 2026 | 267.90 | 271.60 | 266.00 | 269.35 | 269.35 | 0.02% | 12,099 |
| Mar 2, 2026 | 263.75 | 270.35 | 262.05 | 269.30 | 269.30 | 0.11% | 8,675 |
| Feb 27, 2026 | 270.15 | 271.65 | 262.75 | 269.00 | 269.00 | 0.75% | 7,112 |
| Feb 26, 2026 | 281.75 | 281.90 | 261.45 | 267.00 | 267.00 | -4.83% | 8,591 |
| Feb 25, 2026 | 275.90 | 284.55 | 275.90 | 280.55 | 280.55 | 1.74% | 3,674 |
| Feb 24, 2026 | 281.55 | 282.00 | 267.50 | 275.75 | 275.75 | -2.25% | 5,245 |
| Feb 23, 2026 | 278.50 | 286.00 | 277.90 | 282.10 | 282.10 | -0.83% | 5,620 |
| Feb 20, 2026 | 285.00 | 288.80 | 280.40 | 284.45 | 284.45 | -0.54% | 6,780 |
| Feb 19, 2026 | 283.80 | 287.70 | 280.25 | 286.00 | 286.00 | 0.32% | 7,719 |
| Feb 18, 2026 | 280.00 | 285.25 | 276.95 | 285.10 | 285.10 | 2.06% | 6,338 |
| Feb 17, 2026 | 273.30 | 280.00 | 268.05 | 279.35 | 279.35 | 1.21% | 8,909 |
| Feb 16, 2026 | 275.05 | 277.80 | 274.20 | 276.00 | 276.00 | - | 6,857 |
| Feb 13, 2026 | 278.15 | 280.90 | 275.25 | 276.00 | 276.00 | -2.20% | 6,926 |
| Feb 12, 2026 | 290.60 | 291.25 | 280.70 | 282.20 | 282.20 | -0.69% | 4,444 |
| Feb 11, 2026 | 286.45 | 293.30 | 283.05 | 284.15 | 284.15 | -1.18% | 6,142 |
| Feb 10, 2026 | 289.85 | 293.60 | 287.05 | 287.55 | 287.55 | -1.27% | 7,192 |
| Feb 9, 2026 | 281.10 | 291.25 | 276.00 | 291.25 | 291.25 | 4.17% | 9,679 |
| Feb 6, 2026 | 265.75 | 279.60 | 265.25 | 279.60 | 279.60 | 3.12% | 8,645 |
| Feb 5, 2026 | 275.25 | 276.60 | 262.70 | 271.15 | 271.15 | 4.51% | 24,152 |
| Feb 4, 2026 | 269.70 | 271.15 | 259.45 | 259.45 | 259.45 | -3.17% | 12,288 |
| Feb 3, 2026 | 282.50 | 287.15 | 267.30 | 267.95 | 267.95 | -4.80% | 6,745 |
| Feb 2, 2026 | 273.35 | 283.00 | 272.45 | 281.45 | 281.45 | -0.25% | 13,245 |
| Jan 30, 2026 | 270.70 | 283.55 | 270.70 | 282.15 | 282.15 | 3.83% | 16,835 |
| Jan 29, 2026 | 277.90 | 280.75 | 268.60 | 271.75 | 271.75 | -1.29% | 7,513 |
| Jan 28, 2026 | 282.85 | 283.65 | 275.30 | 275.30 | 275.30 | -0.69% | 10,776 |
| Jan 27, 2026 | 277.00 | 278.90 | 274.55 | 277.20 | 277.20 | 1.24% | 6,892 |
| Jan 26, 2026 | 269.10 | 276.10 | 266.75 | 273.80 | 273.80 | 0.48% | 16,430 |
| Jan 23, 2026 | 278.95 | 279.55 | 267.80 | 272.50 | 272.50 | -3.27% | 19,105 |
| Jan 22, 2026 | 284.40 | 287.60 | 280.45 | 281.70 | 281.70 | 0.16% | 10,220 |
| Jan 21, 2026 | 287.30 | 288.20 | 281.25 | 281.25 | 281.25 | -2.36% | 13,772 |
| Jan 20, 2026 | 293.05 | 293.80 | 287.15 | 288.05 | 288.05 | -3.50% | 16,038 |
| Jan 19, 2026 | 297.90 | 299.00 | 296.25 | 298.50 | 298.50 | -0.43% | 14,451 |
| Jan 16, 2026 | 298.80 | 303.40 | 296.50 | 299.80 | 299.80 | 0.20% | 7,791 |
| Jan 15, 2026 | 293.75 | 301.90 | 293.60 | 299.20 | 299.20 | 3.85% | 21,673 |
| Jan 14, 2026 | 304.60 | 304.60 | 288.10 | 288.10 | 288.10 | -6.19% | 14,141 |
| Jan 13, 2026 | 301.30 | 307.10 | 300.10 | 307.10 | 307.10 | 2.49% | 7,567 |
| Jan 12, 2026 | 291.85 | 301.25 | 289.35 | 299.65 | 299.65 | 1.22% | 10,597 |
| Jan 9, 2026 | 287.45 | 297.00 | 286.60 | 296.05 | 296.05 | 4.15% | 11,964 |
| Jan 8, 2026 | 292.90 | 294.65 | 284.05 | 284.25 | 284.25 | -4.39% | 12,160 |
| Jan 7, 2026 | 292.90 | 298.20 | 287.50 | 297.30 | 297.30 | -0.15% | 7,716 |
| Jan 6, 2026 | 293.35 | 297.75 | 289.00 | 297.75 | 297.75 | 1.76% | 6,479 |
| Jan 5, 2026 | 298.80 | 304.00 | 288.70 | 292.60 | 292.60 | -2.03% | 12,214 |
| Jan 2, 2026 | 298.45 | 306.25 | 297.75 | 298.65 | 298.65 | 0.29% | 6,651 |
| Dec 30, 2025 | 296.65 | 297.80 | 295.60 | 297.80 | 297.80 | -0.03% | 1,303 |
| Dec 29, 2025 | 296.90 | 297.90 | 292.90 | 297.90 | 297.90 | 1.48% | 4,623 |
| Dec 23, 2025 | 289.65 | 294.25 | 287.90 | 293.55 | 293.55 | 1.49% | 5,477 |
| Dec 22, 2025 | 294.65 | 294.75 | 286.95 | 289.25 | 289.25 | 1.21% | 10,973 |
| Dec 19, 2025 | 285.65 | 289.80 | 281.95 | 285.80 | 285.25 | 2.57% | 9,940 |
| Dec 18, 2025 | 280.00 | 286.75 | 276.00 | 278.65 | 278.11 | 1.27% | 10,831 |
| Dec 17, 2025 | 293.50 | 296.35 | 274.65 | 275.15 | 274.62 | -4.66% | 18,507 |
| Dec 16, 2025 | 284.85 | 293.90 | 284.05 | 288.60 | 288.04 | -1.22% | 14,875 |
| Dec 15, 2025 | 307.65 | 309.30 | 292.00 | 292.15 | 291.58 | -5.51% | 11,561 |
| Dec 12, 2025 | 332.60 | 332.90 | 306.00 | 309.20 | 308.60 | -8.48% | 23,502 |
| Dec 11, 2025 | 346.00 | 348.65 | 336.00 | 337.85 | 337.19 | -2.16% | 10,685 |
| Dec 10, 2025 | 350.50 | 350.50 | 344.00 | 345.30 | 344.63 | -0.35% | 4,487 |
| Dec 9, 2025 | 344.75 | 346.55 | 341.25 | 346.50 | 345.83 | 0.45% | 4,633 |
| Dec 8, 2025 | 339.35 | 349.20 | 339.00 | 344.95 | 344.28 | 3.84% | 9,690 |
| Dec 5, 2025 | 330.45 | 336.50 | 329.25 | 332.20 | 331.56 | 1.30% | 6,109 |
| Dec 4, 2025 | 325.45 | 328.90 | 323.00 | 327.95 | 327.31 | 1.80% | 5,839 |
| Dec 3, 2025 | 329.25 | 329.60 | 318.80 | 322.15 | 321.52 | -2.05% | 7,406 |
| Dec 2, 2025 | 333.10 | 338.65 | 328.75 | 328.90 | 328.26 | -2.21% | 5,180 |
| Dec 1, 2025 | 344.55 | 345.70 | 331.70 | 336.35 | 335.70 | -2.59% | 11,644 |
| Nov 28, 2025 | 344.95 | 346.80 | 343.00 | 345.30 | 344.63 | 0.09% | 6,599 |
| Nov 27, 2025 | 343.95 | 345.00 | 341.75 | 345.00 | 344.33 | 1.38% | 5,430 |
| Nov 26, 2025 | 337.95 | 340.60 | 326.50 | 340.30 | 339.64 | 4.84% | 11,743 |
| Nov 25, 2025 | 332.05 | 342.40 | 322.50 | 324.60 | 323.97 | 0.34% | 22,262 |
| Nov 24, 2025 | 301.10 | 324.50 | 295.45 | 323.50 | 322.87 | 9.68% | 10,652 |
| Nov 21, 2025 | 298.45 | 304.10 | 288.65 | 294.95 | 294.38 | -6.57% | 20,289 |
| Nov 20, 2025 | 317.45 | 326.00 | 314.00 | 315.70 | 315.09 | 4.16% | 13,815 |
| Nov 19, 2025 | 292.10 | 310.70 | 292.10 | 303.10 | 302.51 | 1.92% | 9,914 |
| Nov 18, 2025 | 293.45 | 297.80 | 289.45 | 297.40 | 296.82 | -0.39% | 15,357 |
| Nov 17, 2025 | 297.35 | 303.60 | 291.70 | 298.55 | 297.97 | 1.20% | 7,378 |
| Nov 14, 2025 | 290.30 | 296.35 | 282.85 | 295.00 | 294.43 | 2.08% | 15,227 |
| Nov 13, 2025 | 306.65 | 307.50 | 287.25 | 289.00 | 288.44 | -5.76% | 8,109 |
| Nov 12, 2025 | 308.35 | 310.55 | 304.25 | 306.65 | 306.05 | 0.38% | 11,572 |
| Nov 11, 2025 | 310.35 | 311.00 | 301.75 | 305.50 | 304.91 | -0.81% | 6,932 |
| Nov 10, 2025 | 309.15 | 311.40 | 307.10 | 308.00 | 307.40 | 4.96% | 7,265 |
| Nov 7, 2025 | 309.25 | 310.60 | 293.05 | 293.45 | 292.88 | -4.96% | 32,580 |
| Nov 6, 2025 | 311.30 | 316.15 | 306.00 | 308.75 | 308.15 | -2.49% | 14,469 |
| Nov 5, 2025 | 304.45 | 317.45 | 302.55 | 316.65 | 316.04 | 0.81% | 16,402 |
| Nov 4, 2025 | 309.40 | 320.55 | 302.30 | 314.10 | 313.49 | -0.87% | 13,156 |
| Nov 3, 2025 | 321.55 | 325.10 | 316.40 | 316.85 | 316.24 | -0.88% | 8,602 |
| Oct 31, 2025 | 326.35 | 328.40 | 319.65 | 319.65 | 319.03 | -1.57% | 9,287 |
| Oct 30, 2025 | 335.10 | 335.50 | 320.65 | 324.75 | 324.12 | -0.44% | 14,925 |
| Oct 29, 2025 | 323.40 | 329.00 | 318.35 | 326.20 | 325.57 | 3.36% | 11,305 |
| Oct 28, 2025 | 312.05 | 315.60 | 309.60 | 315.60 | 314.99 | 2.19% | 15,569 |
| Oct 27, 2025 | 309.90 | 312.20 | 305.40 | 308.85 | 308.25 | 0.50% | 8,327 |
| Oct 24, 2025 | 301.90 | 307.30 | 300.55 | 307.30 | 306.70 | 3.45% | 5,381 |
| Oct 23, 2025 | 294.65 | 298.15 | 291.20 | 297.05 | 296.47 | 2.04% | 4,796 |
| Oct 22, 2025 | 298.60 | 300.95 | 291.10 | 291.10 | 290.54 | -1.72% | 9,145 |
| Oct 21, 2025 | 300.65 | 302.00 | 294.10 | 296.20 | 295.63 | -1.95% | 5,004 |
| Oct 20, 2025 | 301.10 | 305.60 | 300.10 | 302.10 | 301.51 | 3.04% | 16,582 |
| Oct 17, 2025 | 297.90 | 302.10 | 291.40 | 293.20 | 292.63 | -4.09% | 21,230 |
| Oct 16, 2025 | 306.00 | 311.10 | 304.40 | 305.70 | 305.11 | 0.36% | 13,252 |
| Oct 15, 2025 | 302.25 | 309.20 | 299.85 | 304.60 | 304.01 | 2.47% | 11,207 |
| Oct 14, 2025 | 305.00 | 305.00 | 293.35 | 297.25 | 296.67 | -2.57% | 17,398 |