Broadcom Inc. (FRA:1YD0)
Germany
· Delayed Price · Currency is EUR 8.00
+0.35 (4.58%)
At close: Mar 9, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.40 | 8.00 | 7.40 | 8.00 | 8.00 | 4.58% | 1,020 |
| Mar 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.56% | - |
| Mar 4, 2026 | 7.10 | 8.10 | 7.10 | 8.10 | 8.10 | 13.29% | 413 |
| Mar 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 9.16% | - |
| Mar 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -8.39% | 270 |
| Feb 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Feb 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Feb 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Feb 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Feb 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Feb 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -10.59% | - |
| Feb 19, 2026 | 7.55 | 8.50 | 7.55 | 8.50 | 8.50 | 13.33% | 20 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Feb 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -11.45% | - |
| Feb 13, 2026 | 7.40 | 8.30 | 7.40 | 8.30 | 8.30 | 7.10% | 5 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Feb 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Feb 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.19% | - |
| Feb 9, 2026 | 7.55 | 8.35 | 7.55 | 8.35 | 8.35 | 1.83% | 411 |
| Feb 6, 2026 | 7.10 | 8.20 | 7.10 | 8.20 | 8.20 | 13.89% | 19 |
| Feb 5, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 326 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -14.29% | - |
| Feb 3, 2026 | 7.60 | 8.40 | 7.60 | 8.40 | 8.40 | 14.29% | 212 |
| Feb 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Jan 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jan 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -11.80% | - |
| Jan 23, 2026 | 7.35 | 8.05 | 7.35 | 8.05 | 8.05 | 8.05% | 200 |
| Jan 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jan 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -10.86% | - |
| Jan 19, 2026 | 7.80 | 8.75 | 7.80 | 8.75 | 8.75 | 11.46% | 200 |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jan 15, 2026 | 8.90 | 8.90 | 8.00 | 8.00 | 8.00 | -9.60% | 20 |
| Jan 14, 2026 | 8.10 | 8.85 | 8.10 | 8.85 | 8.85 | -0.56% | 3 |
| Jan 13, 2026 | 8.00 | 8.90 | 8.00 | 8.90 | 8.90 | 14.84% | 703 |
| Jan 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jan 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jan 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -9.09% | - |
| Jan 2, 2026 | 7.95 | 8.80 | 7.95 | 8.80 | 8.80 | - | 59 |
| Dec 30, 2025 | 7.90 | 8.80 | 7.90 | 8.80 | 8.80 | -0.56% | 2 |
| Dec 29, 2025 | 7.95 | 8.85 | 7.95 | 8.85 | 8.85 | 2.91% | 200 |
| Dec 23, 2025 | 7.70 | 8.60 | 7.70 | 8.60 | 8.60 | -0.58% | 65 |
| Dec 22, 2025 | 7.80 | 8.70 | 7.75 | 8.65 | 8.65 | 10.90% | 70 |
| Dec 19, 2025 | 8.45 | 8.45 | 7.80 | 7.80 | 7.78 | -7.14% | 458 |
| Dec 18, 2025 | 7.40 | 8.40 | 7.40 | 8.40 | 8.38 | 3.70% | 500 |
| Dec 17, 2025 | 7.75 | 8.15 | 7.75 | 8.10 | 8.08 | -1.22% | 1,390 |
| Dec 16, 2025 | 7.55 | 8.20 | 7.55 | 8.20 | 8.18 | - | 635 |
| Dec 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -7.34% | - |
| Dec 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.83 | -4.84% | - |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | -0.53% | - |
| Dec 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 1.63% | - |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | 2.22% | - |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | 2.86% | - |
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | 1.74% | - |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | -1.15% | - |
| Dec 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | -0.57% | - |
| Dec 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | -4.37% | - |
| Dec 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | 1.10% | - |
| Nov 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | 0.56% | - |
| Nov 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | 1.12% | - |
| Nov 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | 1.71% | - |
| Nov 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | - | - |
| Nov 24, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.73 | 8.02% | 507 |
| Nov 21, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.08 | -13.83% | 68 |
| Nov 20, 2025 | 8.80 | 9.40 | 8.80 | 9.40 | 9.38 | 22.08% | 80 |
| Nov 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | 0.65% | - |
| Nov 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | 2.00% | - |
| Nov 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | -1.32% | - |
| Nov 14, 2025 | 7.93 | 7.93 | 7.60 | 7.60 | 7.58 | -3.80% | - |
| Nov 13, 2025 | 8.42 | 8.42 | 7.90 | 7.90 | 7.88 | -6.14% | 2,376 |
| Nov 12, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.40 | - | - |
| Nov 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.40 | -2.88% | - |
| Nov 10, 2025 | 8.50 | 8.67 | 8.50 | 8.67 | 8.65 | 2.97% | 120 |
| Nov 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.40 | -0.98% | - |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | 2.00% | - |
| Nov 5, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.32 | -1.96% | - |
| Nov 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | -3.77% | - |
| Nov 3, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.82 | -2.75% | - |
| Oct 31, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.07 | 0.92% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 8.98 | 0.93% | - |
| Oct 29, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | 1.91% | - |
| Oct 28, 2025 | 8.58 | 8.75 | 8.58 | 8.75 | 8.73 | 2.94% | 899 |
| Oct 27, 2025 | 8.58 | 8.67 | 8.50 | 8.50 | 8.48 | 0.99% | 4,800 |
| Oct 24, 2025 | 8.33 | 8.42 | 8.33 | 8.42 | 8.40 | 3.91% | 24 |
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | -1.22% | - |
| Oct 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -0.81% | - |
| Oct 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.25 | -0.40% | - |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.28 | - | - |
| Oct 17, 2025 | 8.27 | 8.33 | 8.27 | 8.30 | 8.28 | -1.39% | 360 |
| Oct 16, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.40 | 1.01% | - |
| Oct 15, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.32 | -1.00% | - |
| Oct 14, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.40 | 5.21% | - |