Broadcom Inc. (FRA:1YD)
Germany
· Delayed Price · Currency is EUR 297.00
+6.20 (2.13%)
At close: Mar 9, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 280.00 | 280.00 | 279.45 | 279.45 | - | -3.90% | - |
| Mar 6, 2026 | 287.75 | 294.50 | 283.40 | 290.80 | 290.80 | 3.16% | 2,054 |
| Mar 5, 2026 | 289.55 | 296.15 | 280.00 | 281.90 | 281.90 | 1.81% | 1,449 |
| Mar 4, 2026 | 268.15 | 277.45 | 268.15 | 276.90 | 276.90 | 1.95% | 1,508 |
| Mar 3, 2026 | 265.25 | 272.00 | 265.25 | 271.60 | 271.60 | 0.11% | 1,211 |
| Mar 2, 2026 | 262.20 | 271.30 | 261.20 | 271.30 | 271.30 | 0.11% | 1,155 |
| Feb 27, 2026 | 268.95 | 272.05 | 263.05 | 271.00 | 271.00 | 0.37% | 630 |
| Feb 26, 2026 | 282.25 | 283.05 | 261.90 | 270.00 | 270.00 | -5.45% | 1,167 |
| Feb 25, 2026 | 274.50 | 285.55 | 274.50 | 285.55 | 285.55 | 2.22% | 387 |
| Feb 24, 2026 | 280.50 | 281.70 | 267.00 | 279.35 | 279.35 | -0.30% | 312 |
| Feb 23, 2026 | 276.55 | 285.85 | 274.95 | 280.20 | 280.20 | -2.30% | 588 |
| Feb 20, 2026 | 284.85 | 286.80 | 281.50 | 286.80 | 286.80 | 1.70% | 821 |
| Feb 19, 2026 | 282.45 | 287.25 | 280.00 | 282.00 | 282.00 | -0.21% | 1,533 |
| Feb 18, 2026 | 283.00 | 285.40 | 277.05 | 282.60 | 282.60 | -0.14% | 424 |
| Feb 17, 2026 | 270.25 | 283.00 | 267.00 | 283.00 | 283.00 | 2.15% | 908 |
| Feb 16, 2026 | 276.70 | 278.10 | 274.30 | 277.05 | 277.05 | 0.84% | 306 |
| Feb 13, 2026 | 278.00 | 279.85 | 274.75 | 274.75 | 274.75 | -1.77% | 1,234 |
| Feb 12, 2026 | 291.90 | 291.90 | 279.70 | 279.70 | 279.70 | -2.85% | 542 |
| Feb 11, 2026 | 289.05 | 292.60 | 283.50 | 287.90 | 287.90 | 0.84% | 356 |
| Feb 10, 2026 | 291.10 | 292.80 | 285.50 | 285.50 | 285.50 | -1.55% | 869 |
| Feb 9, 2026 | 283.70 | 296.00 | 276.25 | 290.00 | 290.00 | 2.65% | 1,552 |
| Feb 6, 2026 | 267.00 | 283.00 | 265.10 | 282.50 | 282.50 | 6.81% | 1,122 |
| Feb 5, 2026 | 277.00 | 277.90 | 260.50 | 264.50 | 264.50 | 4.34% | 1,021 |
| Feb 4, 2026 | 267.00 | 271.50 | 250.00 | 253.50 | 253.50 | -6.80% | 1,816 |
| Feb 3, 2026 | 284.40 | 286.00 | 260.80 | 272.00 | 272.00 | -3.60% | 1,128 |
| Feb 2, 2026 | 274.00 | 282.35 | 271.60 | 282.15 | 282.15 | 1.57% | 662 |
| Jan 30, 2026 | 272.50 | 281.45 | 272.10 | 277.80 | 277.80 | -0.02% | 512 |
| Jan 29, 2026 | 275.00 | 278.40 | 269.35 | 277.85 | 277.85 | 0.40% | 486 |
| Jan 28, 2026 | 283.00 | 283.90 | 274.15 | 276.75 | 276.75 | 0.58% | 1,123 |
| Jan 27, 2026 | 276.60 | 279.10 | 274.50 | 275.15 | 275.15 | -0.45% | 725 |
| Jan 26, 2026 | 270.00 | 276.40 | 267.00 | 276.40 | 276.40 | 2.12% | 818 |
| Jan 23, 2026 | 280.00 | 280.15 | 267.00 | 270.65 | 270.65 | -2.70% | 3,409 |
| Jan 22, 2026 | 284.55 | 287.30 | 276.10 | 278.15 | 278.15 | -1.23% | 707 |
| Jan 21, 2026 | 288.95 | 290.00 | 278.00 | 281.60 | 281.60 | -0.62% | 3,010 |
| Jan 20, 2026 | 292.00 | 293.35 | 283.35 | 283.35 | 283.35 | -4.40% | 646 |
| Jan 19, 2026 | 297.00 | 300.00 | 295.00 | 296.40 | 296.40 | -0.87% | 741 |
| Jan 16, 2026 | 299.45 | 303.95 | 297.75 | 299.00 | 299.00 | -0.50% | 345 |
| Jan 15, 2026 | 296.00 | 301.30 | 294.60 | 300.50 | 300.50 | 4.34% | 738 |
| Jan 14, 2026 | 306.50 | 306.65 | 287.15 | 288.00 | 288.00 | -5.94% | 1,475 |
| Jan 13, 2026 | 303.00 | 309.35 | 300.50 | 306.20 | 306.20 | 0.86% | 1,079 |
| Jan 12, 2026 | 295.00 | 304.55 | 289.00 | 303.60 | 303.60 | 1.22% | 1,196 |
| Jan 9, 2026 | 287.00 | 299.95 | 286.35 | 299.95 | 299.95 | 4.53% | 2,736 |
| Jan 8, 2026 | 290.05 | 295.10 | 282.60 | 286.95 | 286.95 | -3.40% | 914 |
| Jan 7, 2026 | 295.00 | 299.55 | 288.60 | 297.05 | 297.05 | 1.30% | 1,238 |
| Jan 6, 2026 | 295.00 | 299.25 | 291.20 | 293.25 | 293.25 | 0.55% | 687 |
| Jan 5, 2026 | 296.50 | 304.30 | 287.80 | 291.65 | 291.65 | -2.02% | 1,496 |
| Jan 2, 2026 | 298.05 | 307.90 | 295.25 | 297.65 | 297.65 | -0.22% | 3,944 |
| Dec 30, 2025 | 297.00 | 298.30 | 296.30 | 298.30 | 298.30 | -0.23% | 98 |
| Dec 29, 2025 | 299.95 | 299.95 | 293.00 | 299.00 | 299.00 | 1.32% | 1,303 |
| Dec 23, 2025 | 289.15 | 295.10 | 288.45 | 295.10 | 295.10 | 0.67% | 630 |
| Dec 22, 2025 | 294.70 | 294.95 | 287.20 | 293.15 | 293.15 | 2.23% | 1,447 |
| Dec 19, 2025 | 284.60 | 290.60 | 282.00 | 286.75 | 286.20 | 1.81% | 2,319 |
| Dec 18, 2025 | 279.90 | 287.25 | 277.20 | 281.65 | 281.11 | 1.31% | 1,902 |
| Dec 17, 2025 | 293.25 | 296.50 | 274.00 | 278.00 | 277.46 | -3.97% | 4,391 |
| Dec 16, 2025 | 285.00 | 290.30 | 283.80 | 289.50 | 288.94 | - | 734 |
| Dec 15, 2025 | 307.00 | 309.65 | 289.50 | 289.50 | 288.94 | -6.01% | 5,076 |
| Dec 12, 2025 | 333.60 | 334.45 | 301.40 | 308.00 | 307.40 | -11.84% | 3,588 |
| Dec 11, 2025 | 346.30 | 349.35 | 334.00 | 349.35 | 348.67 | -0.57% | 2,014 |
| Dec 10, 2025 | 349.85 | 352.35 | 343.65 | 351.35 | 350.67 | 0.56% | 947 |
| Dec 9, 2025 | 347.00 | 350.05 | 341.90 | 349.40 | 348.72 | 1.29% | 743 |
| Dec 8, 2025 | 338.60 | 348.45 | 337.00 | 344.95 | 344.28 | 3.40% | 489 |
| Dec 5, 2025 | 329.95 | 337.50 | 328.20 | 333.60 | 332.95 | 1.89% | 257 |
| Dec 4, 2025 | 323.60 | 329.45 | 323.10 | 327.40 | 326.77 | 0.65% | 600 |
| Dec 3, 2025 | 326.65 | 329.65 | 318.15 | 325.30 | 324.67 | -1.21% | 219 |
| Dec 2, 2025 | 329.80 | 337.00 | 328.00 | 329.30 | 328.66 | -1.26% | 568 |
| Dec 1, 2025 | 347.00 | 347.60 | 331.25 | 333.50 | 332.85 | -3.58% | 919 |
| Nov 28, 2025 | 347.15 | 349.10 | 342.60 | 345.90 | 345.23 | -0.12% | 2,437 |
| Nov 27, 2025 | 344.55 | 346.30 | 341.05 | 346.30 | 345.63 | -0.04% | 1,113 |
| Nov 26, 2025 | 338.20 | 346.45 | 326.65 | 346.45 | 345.78 | 4.05% | 620 |
| Nov 25, 2025 | 334.90 | 342.90 | 322.05 | 332.95 | 332.31 | 0.71% | 1,149 |
| Nov 24, 2025 | 301.00 | 330.60 | 295.45 | 330.60 | 329.96 | 9.14% | 1,217 |
| Nov 21, 2025 | 300.00 | 304.85 | 289.00 | 302.90 | 302.31 | - | 1,461 |
| Nov 20, 2025 | 317.20 | 323.25 | 302.90 | 302.90 | 302.31 | -1.05% | 1,872 |
| Nov 19, 2025 | 294.50 | 311.45 | 293.00 | 306.10 | 305.51 | 4.01% | 749 |
| Nov 18, 2025 | 293.50 | 301.10 | 288.85 | 294.30 | 293.73 | -0.42% | 778 |
| Nov 17, 2025 | 295.00 | 300.70 | 293.95 | 295.55 | 294.98 | 1.04% | 1,018 |
| Nov 14, 2025 | 289.55 | 297.75 | 283.35 | 292.50 | 291.93 | -0.05% | 1,878 |
| Nov 13, 2025 | 308.15 | 309.25 | 286.00 | 292.65 | 292.08 | -3.48% | 1,198 |
| Nov 12, 2025 | 304.30 | 308.25 | 303.10 | 303.20 | 302.61 | -0.80% | 536 |
| Nov 11, 2025 | 309.60 | 310.70 | 303.00 | 305.65 | 305.06 | -1.51% | 568 |
| Nov 10, 2025 | 307.50 | 310.75 | 306.60 | 310.35 | 309.75 | 3.45% | 628 |
| Nov 7, 2025 | 309.35 | 309.35 | 291.00 | 300.00 | 299.42 | -3.38% | 1,981 |
| Nov 6, 2025 | 313.30 | 314.00 | 304.50 | 310.50 | 309.90 | -1.77% | 284 |
| Nov 5, 2025 | 304.70 | 317.60 | 303.05 | 316.10 | 315.49 | 2.98% | 552 |
| Nov 4, 2025 | 310.00 | 319.10 | 306.95 | 306.95 | 306.36 | -2.74% | 594 |
| Nov 3, 2025 | 324.15 | 324.95 | 315.60 | 315.60 | 314.99 | -1.70% | 1,160 |
| Oct 31, 2025 | 325.00 | 328.00 | 318.00 | 321.05 | 320.43 | -1.03% | 343 |
| Oct 30, 2025 | 334.00 | 336.40 | 320.00 | 324.40 | 323.77 | -3.22% | 771 |
| Oct 29, 2025 | 321.95 | 335.20 | 318.95 | 335.20 | 334.55 | 5.09% | 1,654 |
| Oct 28, 2025 | 310.40 | 320.10 | 310.40 | 318.95 | 318.33 | 2.00% | 955 |
| Oct 27, 2025 | 311.00 | 312.70 | 306.00 | 312.70 | 312.10 | 2.06% | 1,171 |
| Oct 24, 2025 | 301.00 | 307.40 | 300.75 | 306.40 | 305.81 | 3.22% | 935 |
| Oct 23, 2025 | 292.50 | 298.00 | 291.50 | 296.85 | 296.28 | 1.31% | 1,032 |
| Oct 22, 2025 | 299.00 | 300.55 | 289.95 | 293.00 | 292.43 | -0.76% | 310 |
| Oct 21, 2025 | 300.50 | 302.30 | 295.00 | 295.25 | 294.68 | -1.65% | 625 |
| Oct 20, 2025 | 299.50 | 305.00 | 299.50 | 300.20 | 299.62 | 0.94% | 630 |
| Oct 17, 2025 | 298.30 | 302.15 | 290.95 | 297.40 | 296.82 | -0.98% | 444 |
| Oct 16, 2025 | 304.95 | 310.55 | 299.30 | 300.35 | 299.77 | -0.86% | 2,653 |
| Oct 15, 2025 | 300.00 | 308.50 | 300.00 | 302.95 | 302.36 | 1.05% | 1,516 |
| Oct 14, 2025 | 304.00 | 305.45 | 295.00 | 299.80 | 299.22 | -3.13% | 875 |