Skip to main content
Broadcom Inc. (ETR:1YD)
Germany flag Germany · Delayed Price · Currency is EUR
337.75
-17.05 (-4.81%)
Apr 28, 2026, 5:35 PM CET

Broadcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026352.00352.15337.75337.75337.75-4.81%15,068
Apr 27, 2026360.05361.75353.45354.80354.800.16%7,046
Apr 24, 2026361.05365.75349.90354.25354.25-3.29%8,806
Apr 23, 2026358.75366.50356.20366.30366.303.27%7,691
Apr 22, 2026346.75354.70345.65354.70354.703.59%5,059
Apr 21, 2026339.35342.90336.00342.40342.401.42%5,333
Apr 20, 2026340.15344.10336.55337.60337.60-1.16%4,802
Apr 17, 2026338.90342.15338.05341.55341.550.93%4,635
Apr 16, 2026336.25339.30331.70338.40338.401.97%5,665
Apr 15, 2026332.40336.00328.60331.85331.853.32%5,177
Apr 14, 2026322.10323.30312.45321.20321.200.55%7,513
Apr 13, 2026313.60320.25311.95319.45319.45-0.22%8,758
Apr 10, 2026304.00320.95303.50320.15320.155.36%9,017
Apr 9, 2026299.10305.60297.80303.85303.851.71%3,329
Apr 8, 2026298.75301.75293.35298.75298.755.75%9,919
Apr 7, 2026279.05284.00278.50282.50282.504.30%5,667
Apr 2, 2026265.45271.40262.30270.85270.850.31%3,248
Apr 1, 2026271.50271.85268.35270.00270.002.94%9,083
Mar 31, 2026258.40262.85257.35262.30262.301.25%3,709
Mar 30, 2026261.90264.65255.45259.05259.05-1.03%3,317
Mar 27, 2026270.10270.10261.75261.75261.75-3.43%4,531
Mar 26, 2026274.50274.50270.60271.05271.05-1.94%3,201
Mar 25, 2026277.60279.30275.40276.40276.400.71%4,706
Mar 24, 2026278.60280.00272.00274.45274.45-1.08%6,263
Mar 23, 2026264.55280.25264.20277.45277.451.13%12,262
Mar 20, 2026276.80277.95272.80274.35273.79-0.85%5,283
Mar 19, 2026275.00277.20269.00276.70276.130.16%6,856
Mar 18, 2026280.90282.65276.10276.25275.680.05%6,164
Mar 17, 2026281.50282.65275.45276.10275.53-2.97%3,692
Mar 16, 2026284.00286.25279.15284.55283.970.41%5,437
Mar 13, 2026291.70296.10282.60283.40282.82-3.31%5,317
Mar 12, 2026293.80294.35288.65293.10292.50-0.75%4,424
Mar 11, 2026296.20298.10293.50295.30294.69-0.71%4,236
Mar 10, 2026297.25303.30295.95297.40296.790.15%11,922
Mar 9, 2026278.30297.50278.20296.95296.341.83%12,665
Mar 6, 2026289.00293.00281.15291.60291.001.00%9,811
Mar 5, 2026290.45294.55278.85288.70288.114.83%22,800
Mar 4, 2026269.65277.00268.10275.40274.842.25%7,968
Mar 3, 2026267.90271.60266.00269.35268.800.02%12,099
Mar 2, 2026263.75270.35262.05269.30268.750.11%8,675
Feb 27, 2026270.15271.65262.75269.00268.450.75%7,112
Feb 26, 2026281.75281.90261.45267.00266.45-4.83%8,591
Feb 25, 2026275.90284.55275.90280.55279.981.74%3,674
Feb 24, 2026281.55282.00267.50275.75275.19-2.25%5,245
Feb 23, 2026278.50286.00277.90282.10281.52-0.83%5,620
Feb 20, 2026285.00288.80280.40284.45283.87-0.54%6,780
Feb 19, 2026283.80287.70280.25286.00285.410.32%7,719
Feb 18, 2026280.00285.25276.95285.10284.522.06%6,338
Feb 17, 2026273.30280.00268.05279.35278.781.21%8,909
Feb 16, 2026275.05277.80274.20276.00275.43-6,857
Feb 13, 2026278.15280.90275.25276.00275.43-2.20%6,926
Feb 12, 2026290.60291.25280.70282.20281.62-0.69%4,444
Feb 11, 2026286.45293.30283.05284.15283.57-1.18%6,142
Feb 10, 2026289.85293.60287.05287.55286.96-1.27%7,192
Feb 9, 2026281.10291.25276.00291.25290.654.17%9,679
Feb 6, 2026265.75279.60265.25279.60279.033.12%8,645
Feb 5, 2026275.25276.60262.70271.15270.594.51%24,152
Feb 4, 2026269.70271.15259.45259.45258.92-3.17%12,288
Feb 3, 2026282.50287.15267.30267.95267.40-4.80%6,745
Feb 2, 2026273.35283.00272.45281.45280.87-0.25%13,245
Jan 30, 2026270.70283.55270.70282.15281.573.83%16,835
Jan 29, 2026277.90280.75268.60271.75271.19-1.29%7,513
Jan 28, 2026282.85283.65275.30275.30274.74-0.69%10,776
Jan 27, 2026277.00278.90274.55277.20276.631.24%6,892
Jan 26, 2026269.10276.10266.75273.80273.240.48%16,430
Jan 23, 2026278.95279.55267.80272.50271.94-3.27%19,105
Jan 22, 2026284.40287.60280.45281.70281.120.16%10,220
Jan 21, 2026287.30288.20281.25281.25280.67-2.36%13,772
Jan 20, 2026293.05293.80287.15288.05287.46-3.50%16,038
Jan 19, 2026297.90299.00296.25298.50297.89-0.43%14,451
Jan 16, 2026298.80303.40296.50299.80299.190.20%7,791
Jan 15, 2026293.75301.90293.60299.20298.593.85%21,673
Jan 14, 2026304.60304.60288.10288.10287.51-6.19%14,141
Jan 13, 2026301.30307.10300.10307.10306.472.49%7,567
Jan 12, 2026291.85301.25289.35299.65299.041.22%10,597
Jan 9, 2026287.45297.00286.60296.05295.444.15%11,964
Jan 8, 2026292.90294.65284.05284.25283.67-4.39%12,160
Jan 7, 2026292.90298.20287.50297.30296.69-0.15%7,716
Jan 6, 2026293.35297.75289.00297.75297.141.76%6,479
Jan 5, 2026298.80304.00288.70292.60292.00-2.03%12,214
Jan 2, 2026298.45306.25297.75298.65298.040.29%6,651
Dec 30, 2025296.65297.80295.60297.80297.19-0.03%1,303
Dec 29, 2025296.90297.90292.90297.90297.291.48%4,623
Dec 23, 2025289.65294.25287.90293.55292.951.49%5,477
Dec 22, 2025294.65294.75286.95289.25288.661.21%10,973
Dec 19, 2025285.65289.80281.95285.80284.662.57%9,987
Dec 18, 2025280.00286.75276.00278.65277.541.27%11,027
Dec 17, 2025293.50296.35274.65275.15274.05-4.66%18,638
Dec 16, 2025284.85293.90284.05288.60287.45-1.60%14,999
Dec 15, 2025307.65309.30292.00293.30292.13-5.14%12,128
Dec 12, 2025332.60332.90306.00309.20307.97-8.47%23,939
Dec 11, 2025346.00348.65336.00337.80336.45-2.17%11,265
Dec 10, 2025350.50350.50344.00345.30343.92-0.35%4,527
Dec 9, 2025344.75346.55341.25346.50345.120.45%4,767
Dec 8, 2025339.35349.20339.00344.95343.583.84%9,697
Dec 5, 2025330.45336.50329.25332.20330.881.30%6,124
Dec 4, 2025325.45328.90323.00327.95326.641.80%5,845
Dec 3, 2025329.25329.60318.80322.15320.87-2.05%7,440
Dec 2, 2025333.10338.65328.75328.90327.59-2.42%5,213
Dec 1, 2025344.55345.70331.70337.05335.71-2.39%11,652