Broadcom Inc. (FRA:1YD0)
Germany
· Delayed Price · Currency is EUR 9.15
-0.35 (-3.68%)
Last updated: Apr 29, 2026, 8:05 AM CET
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -14.41% | - |
| Apr 27, 2026 | 9.65 | 11.10 | 9.65 | 11.10 | 11.10 | 15.03% | 1,068 |
| Apr 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Apr 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 6.67% | - |
| Apr 22, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 210 |
| Apr 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Apr 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Apr 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Apr 15, 2026 | 8.00 | 8.90 | 8.00 | 8.90 | 8.90 | 7.23% | 387 |
| Apr 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -9.78% | - |
| Apr 13, 2026 | 8.20 | 9.20 | 8.20 | 9.20 | 9.20 | 15.00% | 872 |
| Apr 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Apr 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6.85% | - |
| Apr 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.80% | - |
| Apr 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Apr 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.97% | - |
| Mar 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -14.10% | - |
| Mar 30, 2026 | 6.85 | 7.80 | 6.85 | 7.80 | 7.80 | 10.64% | 438 |
| Mar 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -11.32% | - |
| Mar 26, 2026 | 7.20 | 7.95 | 7.20 | 7.95 | 7.95 | 8.16% | 700 |
| Mar 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -10.91% | - |
| Mar 24, 2026 | 7.35 | 8.25 | 7.35 | 8.25 | 8.25 | 17.86% | 169 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Mar 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | 0.69% | - |
| Mar 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | -11.59% | - |
| Mar 18, 2026 | 7.40 | 8.20 | 7.40 | 8.20 | 8.18 | 10.81% | 2,989 |
| Mar 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | -1.99% | - |
| Mar 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | -3.21% | - |
| Mar 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | -0.64% | - |
| Mar 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | -1.26% | - |
| Mar 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | -10.17% | - |
| Mar 10, 2026 | 7.95 | 8.85 | 7.95 | 8.85 | 8.83 | 10.62% | 500 |
| Mar 9, 2026 | 7.40 | 8.00 | 7.40 | 8.00 | 7.98 | 4.58% | 1,020 |
| Mar 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | - | - |
| Mar 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | -5.56% | - |
| Mar 4, 2026 | 7.10 | 8.10 | 7.10 | 8.10 | 8.08 | 13.29% | 413 |
| Mar 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 9.16% | - |
| Mar 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | -8.39% | 270 |
| Feb 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -4.03% | - |
| Feb 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | 2.05% | - |
| Feb 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | -2.01% | - |
| Feb 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | 0.68% | - |
| Feb 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | -2.63% | - |
| Feb 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | -10.59% | - |
| Feb 19, 2026 | 7.55 | 8.50 | 7.55 | 8.50 | 8.48 | 13.33% | 20 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | 3.45% | - |
| Feb 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | -1.36% | - |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | -11.45% | - |
| Feb 13, 2026 | 7.40 | 8.30 | 7.40 | 8.30 | 8.28 | 7.10% | 5 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | 1.31% | - |
| Feb 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | -1.29% | - |
| Feb 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | -7.19% | - |
| Feb 9, 2026 | 7.55 | 8.35 | 7.55 | 8.35 | 8.33 | 1.83% | 411 |
| Feb 6, 2026 | 7.10 | 8.20 | 7.10 | 8.20 | 8.18 | 13.89% | 19 |
| Feb 5, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.18 | - | 326 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | -14.29% | - |
| Feb 3, 2026 | 7.60 | 8.40 | 7.60 | 8.40 | 8.38 | 14.29% | 212 |
| Feb 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | - | - |
| Jan 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | -0.68% | - |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | -1.99% | - |
| Jan 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | 2.72% | - |
| Jan 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 3.52% | - |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -11.80% | - |
| Jan 23, 2026 | 7.35 | 8.05 | 7.35 | 8.05 | 8.03 | 8.05% | 200 |
| Jan 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | -1.32% | - |
| Jan 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | -3.21% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | -10.86% | - |
| Jan 19, 2026 | 7.80 | 8.75 | 7.80 | 8.75 | 8.73 | 11.46% | 200 |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | -1.88% | - |
| Jan 15, 2026 | 8.90 | 8.90 | 8.00 | 8.00 | 7.98 | -9.60% | 20 |
| Jan 14, 2026 | 8.10 | 8.85 | 8.10 | 8.85 | 8.83 | -0.56% | 3 |
| Jan 13, 2026 | 8.00 | 8.90 | 8.00 | 8.90 | 8.88 | 14.84% | 703 |
| Jan 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | 1.97% | - |
| Jan 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | -2.56% | - |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | - | - |
| Jan 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | -0.64% | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | -1.88% | - |
| Jan 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | -9.09% | - |
| Jan 2, 2026 | 7.95 | 8.80 | 7.95 | 8.80 | 8.78 | - | 59 |
| Dec 30, 2025 | 7.90 | 8.80 | 7.90 | 8.80 | 8.78 | -0.56% | 2 |
| Dec 29, 2025 | 7.95 | 8.85 | 7.95 | 8.85 | 8.83 | 2.91% | 200 |
| Dec 23, 2025 | 7.70 | 8.60 | 7.70 | 8.60 | 8.58 | -0.58% | 65 |
| Dec 22, 2025 | 7.80 | 8.70 | 7.75 | 8.65 | 8.63 | 10.90% | 70 |
| Dec 19, 2025 | 8.45 | 8.45 | 7.80 | 7.80 | 7.77 | -7.14% | 458 |
| Dec 18, 2025 | 7.40 | 8.40 | 7.40 | 8.40 | 8.37 | 3.70% | 500 |
| Dec 17, 2025 | 7.75 | 8.15 | 7.75 | 8.10 | 8.07 | -1.22% | 1,390 |
| Dec 16, 2025 | 7.55 | 8.20 | 7.55 | 8.20 | 8.17 | - | 635 |
| Dec 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | -7.34% | - |
| Dec 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | -4.84% | - |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | -0.53% | - |
| Dec 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | 1.63% | - |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16 | 2.22% | - |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | 2.86% | - |
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | 1.74% | - |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | -1.15% | - |
| Dec 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | -0.57% | - |
| Dec 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | -4.37% | - |
| Dec 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.11 | 1.10% | - |