Broadcom Inc. (FRA:1YD)
Germany
· Delayed Price · Currency is EUR 339.60
-2.40 (-0.70%)
Last updated: Apr 29, 2026, 10:24 AM CET
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 351.75 | 355.20 | 337.60 | 342.00 | 342.00 | -4.01% | 1,580 |
| Apr 27, 2026 | 360.90 | 361.95 | 355.05 | 356.30 | 356.30 | -1.17% | 774 |
| Apr 24, 2026 | 360.50 | 364.95 | 348.35 | 360.50 | 360.50 | -0.36% | 1,217 |
| Apr 23, 2026 | 361.35 | 367.80 | 354.60 | 361.80 | 361.80 | 0.78% | 1,315 |
| Apr 22, 2026 | 346.00 | 359.85 | 343.85 | 359.00 | 359.00 | 5.56% | 578 |
| Apr 21, 2026 | 336.55 | 344.20 | 335.00 | 340.10 | 340.10 | 0.64% | 494 |
| Apr 20, 2026 | 343.20 | 344.60 | 335.75 | 337.95 | 337.95 | -0.76% | 663 |
| Apr 17, 2026 | 336.80 | 344.20 | 335.55 | 340.55 | 340.55 | 0.29% | 915 |
| Apr 16, 2026 | 339.05 | 340.00 | 330.00 | 339.55 | 339.55 | 1.36% | 1,529 |
| Apr 15, 2026 | 331.45 | 335.80 | 328.50 | 335.00 | 335.00 | 3.91% | 1,213 |
| Apr 14, 2026 | 322.00 | 323.65 | 318.25 | 322.40 | 322.40 | 0.12% | 502 |
| Apr 13, 2026 | 309.05 | 322.00 | 309.05 | 322.00 | 322.00 | 0.94% | 920 |
| Apr 10, 2026 | 306.25 | 322.10 | 302.80 | 319.00 | 319.00 | 4.88% | 739 |
| Apr 9, 2026 | 300.20 | 305.45 | 295.45 | 304.15 | 304.15 | 1.40% | 643 |
| Apr 8, 2026 | 298.95 | 303.45 | 294.75 | 299.95 | 299.95 | 5.28% | 1,277 |
| Apr 7, 2026 | 275.15 | 288.65 | 275.15 | 284.90 | 284.90 | 4.42% | 1,535 |
| Apr 2, 2026 | 264.80 | 272.85 | 264.80 | 272.85 | 272.85 | 0.81% | 77 |
| Apr 1, 2026 | 270.75 | 274.45 | 267.25 | 270.65 | 270.65 | 2.56% | 449 |
| Mar 31, 2026 | 258.05 | 263.90 | 256.40 | 263.90 | 263.90 | 4.02% | 415 |
| Mar 30, 2026 | 258.30 | 265.50 | 253.70 | 253.70 | 253.70 | -2.42% | 862 |
| Mar 27, 2026 | 270.05 | 271.80 | 260.00 | 260.00 | 260.00 | -3.70% | 411 |
| Mar 26, 2026 | 272.25 | 274.75 | 270.00 | 270.00 | 270.00 | -2.70% | 156 |
| Mar 25, 2026 | 278.40 | 279.80 | 275.90 | 277.50 | 277.50 | 0.80% | 139 |
| Mar 24, 2026 | 275.95 | 279.95 | 273.50 | 275.30 | 275.30 | -1.33% | 138 |
| Mar 23, 2026 | 261.80 | 280.50 | 260.40 | 279.00 | 279.00 | 4.40% | 1,687 |
| Mar 20, 2026 | 275.05 | 275.90 | 267.25 | 267.25 | 266.69 | -3.26% | 284 |
| Mar 19, 2026 | 272.60 | 276.25 | 269.45 | 276.25 | 275.67 | 0.15% | 520 |
| Mar 18, 2026 | 278.55 | 283.15 | 275.65 | 275.85 | 275.27 | -0.24% | 346 |
| Mar 17, 2026 | 281.10 | 281.90 | 274.85 | 276.50 | 275.92 | -3.49% | 308 |
| Mar 16, 2026 | 282.20 | 286.50 | 280.45 | 286.50 | 285.90 | 1.06% | 376 |
| Mar 13, 2026 | 288.80 | 294.00 | 282.00 | 283.50 | 282.90 | -2.71% | 355 |
| Mar 12, 2026 | 292.10 | 294.50 | 288.65 | 291.40 | 290.79 | -0.77% | 173 |
| Mar 11, 2026 | 298.75 | 298.75 | 293.65 | 293.65 | 293.03 | 0.17% | 382 |
| Mar 10, 2026 | 299.00 | 303.00 | 293.15 | 293.15 | 292.53 | -1.30% | 1,069 |
| Mar 9, 2026 | 280.00 | 299.35 | 279.45 | 297.00 | 296.38 | 2.13% | 1,279 |
| Mar 6, 2026 | 287.75 | 294.50 | 283.40 | 290.80 | 290.19 | 3.16% | 2,054 |
| Mar 5, 2026 | 289.55 | 296.15 | 280.00 | 281.90 | 281.31 | 1.81% | 1,449 |
| Mar 4, 2026 | 268.15 | 277.45 | 268.15 | 276.90 | 276.32 | 1.95% | 1,508 |
| Mar 3, 2026 | 265.25 | 272.00 | 265.25 | 271.60 | 271.03 | 0.11% | 1,211 |
| Mar 2, 2026 | 262.20 | 271.30 | 261.20 | 271.30 | 270.73 | 0.11% | 1,155 |
| Feb 27, 2026 | 268.95 | 272.05 | 263.05 | 271.00 | 270.43 | 0.37% | 630 |
| Feb 26, 2026 | 282.25 | 283.05 | 261.90 | 270.00 | 269.43 | -5.45% | 1,167 |
| Feb 25, 2026 | 274.50 | 285.55 | 274.50 | 285.55 | 284.95 | 2.22% | 387 |
| Feb 24, 2026 | 280.50 | 281.70 | 267.00 | 279.35 | 278.76 | -0.30% | 312 |
| Feb 23, 2026 | 276.55 | 285.85 | 274.95 | 280.20 | 279.61 | -2.30% | 588 |
| Feb 20, 2026 | 284.85 | 286.80 | 281.50 | 286.80 | 286.20 | 1.70% | 821 |
| Feb 19, 2026 | 282.45 | 287.25 | 280.00 | 282.00 | 281.41 | -0.21% | 1,533 |
| Feb 18, 2026 | 283.00 | 285.40 | 277.05 | 282.60 | 282.01 | -0.14% | 424 |
| Feb 17, 2026 | 270.25 | 283.00 | 267.00 | 283.00 | 282.40 | 2.15% | 908 |
| Feb 16, 2026 | 276.70 | 278.10 | 274.30 | 277.05 | 276.47 | 0.84% | 306 |
| Feb 13, 2026 | 278.00 | 279.85 | 274.75 | 274.75 | 274.17 | -1.77% | 1,234 |
| Feb 12, 2026 | 291.90 | 291.90 | 279.70 | 279.70 | 279.11 | -2.85% | 542 |
| Feb 11, 2026 | 289.05 | 292.60 | 283.50 | 287.90 | 287.29 | 0.84% | 356 |
| Feb 10, 2026 | 291.10 | 292.80 | 285.50 | 285.50 | 284.90 | -1.55% | 869 |
| Feb 9, 2026 | 283.70 | 296.00 | 276.25 | 290.00 | 289.39 | 2.65% | 1,552 |
| Feb 6, 2026 | 267.00 | 283.00 | 265.10 | 282.50 | 281.91 | 6.81% | 1,122 |
| Feb 5, 2026 | 277.00 | 277.90 | 260.50 | 264.50 | 263.94 | 4.34% | 1,021 |
| Feb 4, 2026 | 267.00 | 271.50 | 250.00 | 253.50 | 252.97 | -6.80% | 1,816 |
| Feb 3, 2026 | 284.40 | 286.00 | 260.80 | 272.00 | 271.43 | -3.60% | 1,128 |
| Feb 2, 2026 | 274.00 | 282.35 | 271.60 | 282.15 | 281.56 | 1.57% | 662 |
| Jan 30, 2026 | 272.50 | 281.45 | 272.10 | 277.80 | 277.22 | -0.02% | 512 |
| Jan 29, 2026 | 275.00 | 278.40 | 269.35 | 277.85 | 277.27 | 0.40% | 486 |
| Jan 28, 2026 | 283.00 | 283.90 | 274.15 | 276.75 | 276.17 | 0.58% | 1,123 |
| Jan 27, 2026 | 276.60 | 279.10 | 274.50 | 275.15 | 274.57 | -0.45% | 725 |
| Jan 26, 2026 | 270.00 | 276.40 | 267.00 | 276.40 | 275.82 | 2.12% | 818 |
| Jan 23, 2026 | 280.00 | 280.15 | 267.00 | 270.65 | 270.08 | -2.70% | 3,409 |
| Jan 22, 2026 | 284.55 | 287.30 | 276.10 | 278.15 | 277.56 | -1.23% | 707 |
| Jan 21, 2026 | 288.95 | 290.00 | 278.00 | 281.60 | 281.01 | -0.62% | 3,010 |
| Jan 20, 2026 | 292.00 | 293.35 | 283.35 | 283.35 | 282.75 | -4.40% | 646 |
| Jan 19, 2026 | 297.00 | 300.00 | 295.00 | 296.40 | 295.78 | -0.87% | 741 |
| Jan 16, 2026 | 299.45 | 303.95 | 297.75 | 299.00 | 298.37 | -0.50% | 345 |
| Jan 15, 2026 | 296.00 | 301.30 | 294.60 | 300.50 | 299.87 | 4.34% | 738 |
| Jan 14, 2026 | 306.50 | 306.65 | 287.15 | 288.00 | 287.39 | -5.94% | 1,475 |
| Jan 13, 2026 | 303.00 | 309.35 | 300.50 | 306.20 | 305.56 | 0.86% | 1,079 |
| Jan 12, 2026 | 295.00 | 304.55 | 289.00 | 303.60 | 302.96 | 1.22% | 1,196 |
| Jan 9, 2026 | 287.00 | 299.95 | 286.35 | 299.95 | 299.32 | 4.53% | 2,736 |
| Jan 8, 2026 | 290.05 | 295.10 | 282.60 | 286.95 | 286.35 | -3.40% | 914 |
| Jan 7, 2026 | 295.00 | 299.55 | 288.60 | 297.05 | 296.43 | 1.30% | 1,238 |
| Jan 6, 2026 | 295.00 | 299.25 | 291.20 | 293.25 | 292.63 | 0.55% | 687 |
| Jan 5, 2026 | 296.50 | 304.30 | 287.80 | 291.65 | 291.04 | -2.02% | 1,496 |
| Jan 2, 2026 | 298.05 | 307.90 | 295.25 | 297.65 | 297.02 | -0.22% | 3,944 |
| Dec 30, 2025 | 297.00 | 298.30 | 296.30 | 298.30 | 297.67 | -0.23% | 98 |
| Dec 29, 2025 | 299.95 | 299.95 | 293.00 | 299.00 | 298.37 | 1.32% | 1,303 |
| Dec 23, 2025 | 289.15 | 295.10 | 288.45 | 295.10 | 294.48 | 0.67% | 630 |
| Dec 22, 2025 | 294.70 | 294.95 | 287.20 | 293.15 | 292.53 | 2.23% | 1,447 |
| Dec 19, 2025 | 284.60 | 290.60 | 282.00 | 286.75 | 285.59 | 1.81% | 2,319 |
| Dec 18, 2025 | 279.90 | 287.25 | 277.20 | 281.65 | 280.51 | 1.31% | 1,902 |
| Dec 17, 2025 | 293.25 | 296.50 | 274.00 | 278.00 | 276.88 | -3.97% | 4,391 |
| Dec 16, 2025 | 285.00 | 290.30 | 283.80 | 289.50 | 288.33 | - | 734 |
| Dec 15, 2025 | 307.00 | 309.65 | 289.50 | 289.50 | 288.33 | -6.01% | 5,076 |
| Dec 12, 2025 | 333.60 | 334.45 | 301.40 | 308.00 | 306.76 | -11.84% | 3,588 |
| Dec 11, 2025 | 346.30 | 349.35 | 334.00 | 349.35 | 347.94 | -0.57% | 2,014 |
| Dec 10, 2025 | 349.85 | 352.35 | 343.65 | 351.35 | 349.93 | 0.56% | 947 |
| Dec 9, 2025 | 347.00 | 350.05 | 341.90 | 349.40 | 347.99 | 1.29% | 743 |
| Dec 8, 2025 | 338.60 | 348.45 | 337.00 | 344.95 | 343.56 | 3.40% | 489 |
| Dec 5, 2025 | 329.95 | 337.50 | 328.20 | 333.60 | 332.25 | 1.89% | 257 |
| Dec 4, 2025 | 323.60 | 329.45 | 323.10 | 327.40 | 326.08 | 0.65% | 600 |
| Dec 3, 2025 | 326.65 | 329.65 | 318.15 | 325.30 | 323.99 | -1.21% | 219 |
| Dec 2, 2025 | 329.80 | 337.00 | 328.00 | 329.30 | 327.97 | -1.26% | 568 |
| Dec 1, 2025 | 347.00 | 347.60 | 331.25 | 333.50 | 332.15 | -3.58% | 919 |