Broadcom Inc. (VIE:BROA)
Austria
· Delayed Price · Currency is EUR 331.75
+3.60 (1.10%)
At close: Dec 5, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 330.40 | 336.50 | 330.05 | 331.75 | 331.75 | 1.10% | 79 |
| Dec 4, 2025 | 326.30 | 329.35 | 324.50 | 328.15 | 328.15 | 1.88% | 70 |
| Dec 3, 2025 | 329.35 | 329.35 | 321.50 | 322.10 | 322.10 | -1.98% | 78 |
| Dec 2, 2025 | 332.60 | 335.25 | 328.60 | 328.60 | 328.60 | -2.56% | 167 |
| Dec 1, 2025 | 344.70 | 344.70 | 334.40 | 337.25 | 337.25 | -2.25% | 67 |
| Nov 28, 2025 | 344.90 | 345.55 | 343.70 | 345.00 | 345.00 | 0.25% | 72 |
| Nov 27, 2025 | 343.50 | 344.15 | 342.05 | 344.15 | 344.15 | 1.21% | 257 |
| Nov 26, 2025 | 337.65 | 340.05 | 328.90 | 340.05 | 340.05 | 5.07% | 237 |
| Nov 25, 2025 | 332.35 | 341.10 | 323.65 | 323.65 | 323.65 | 6.60% | 72 |
| Nov 24, 2025 | 299.40 | 303.60 | 295.95 | 303.60 | 303.60 | 3.09% | 36 |
| Nov 21, 2025 | 298.65 | 302.15 | 294.10 | 294.50 | 294.50 | -7.23% | 341 |
| Nov 20, 2025 | 317.90 | 320.50 | 314.45 | 317.45 | 317.45 | 4.34% | 80 |
| Nov 19, 2025 | 294.35 | 304.25 | 294.05 | 304.25 | 304.25 | 2.25% | 50 |
| Nov 18, 2025 | 293.50 | 297.55 | 292.50 | 297.55 | 297.55 | -0.28% | 196 |
| Nov 17, 2025 | 297.75 | 299.85 | 291.90 | 298.40 | 298.40 | 4.72% | 123 |
| Nov 14, 2025 | 289.70 | 291.25 | 284.90 | 284.95 | 284.95 | -1.37% | 146 |
| Nov 13, 2025 | 307.40 | 307.40 | 288.90 | 288.90 | 288.90 | -6.00% | 75 |
| Nov 12, 2025 | 307.70 | 310.55 | 306.30 | 307.35 | 307.35 | 0.69% | 72 |
| Nov 11, 2025 | 309.70 | 309.70 | 305.00 | 305.25 | 305.25 | -1.04% | 3 |
| Nov 10, 2025 | 309.80 | 315.85 | 308.45 | 308.45 | 308.45 | 1.28% | 12 |
| Nov 7, 2025 | 309.75 | 309.75 | 304.55 | 304.55 | 304.55 | -1.60% | 77 |
| Nov 6, 2025 | 310.50 | 314.25 | 309.50 | 309.50 | 309.50 | -2.29% | 57 |
| Nov 5, 2025 | 304.90 | 316.75 | 304.70 | 316.75 | 316.75 | 0.73% | 108 |
| Nov 4, 2025 | 309.30 | 314.45 | 308.20 | 314.45 | 314.45 | -0.76% | 115 |
| Nov 3, 2025 | 321.20 | 324.95 | 316.85 | 316.85 | 316.85 | -0.88% | 73 |
| Oct 31, 2025 | 325.05 | 327.10 | 319.65 | 319.65 | 319.65 | -1.30% | 122 |
| Oct 30, 2025 | 334.60 | 335.15 | 322.75 | 323.85 | 323.85 | -0.69% | 271 |
| Oct 29, 2025 | 323.65 | 326.80 | 319.15 | 326.10 | 326.10 | 3.56% | 109 |
| Oct 28, 2025 | 312.20 | 314.90 | 310.10 | 314.90 | 314.90 | 1.96% | 90 |
| Oct 27, 2025 | 309.85 | 311.65 | 305.45 | 308.85 | 308.85 | 0.44% | 36 |
| Oct 24, 2025 | 301.80 | 307.50 | 301.00 | 307.50 | 307.50 | 3.33% | 7 |
| Oct 23, 2025 | 295.55 | 297.60 | 293.50 | 297.60 | 297.60 | 2.18% | - |
| Oct 22, 2025 | 298.20 | 299.75 | 291.25 | 291.25 | 291.25 | -1.70% | 30 |
| Oct 21, 2025 | 300.35 | 301.45 | 296.30 | 296.30 | 296.30 | -2.05% | - |
| Oct 20, 2025 | 301.40 | 305.20 | 300.65 | 302.50 | 302.50 | 0.25% | 92 |
| Oct 17, 2025 | 294.35 | 301.75 | 294.35 | 301.75 | 301.75 | -1.31% | 72 |
| Oct 16, 2025 | 306.00 | 310.15 | 305.75 | 305.75 | 305.75 | - | 116 |
| Oct 15, 2025 | 302.10 | 308.30 | 301.95 | 305.75 | 305.75 | 3.10% | 75 |
| Oct 14, 2025 | 303.35 | 303.35 | 296.55 | 296.55 | 296.55 | -3.15% | 69 |
| Oct 13, 2025 | 289.45 | 306.20 | 289.20 | 306.20 | 306.20 | 6.84% | 36 |
| Oct 10, 2025 | 298.20 | 300.35 | 286.60 | 286.60 | 286.60 | -3.74% | 170 |
| Oct 9, 2025 | 297.80 | 297.80 | 295.55 | 297.75 | 297.75 | 1.40% | 38 |
| Oct 8, 2025 | 288.85 | 293.65 | 286.55 | 293.65 | 293.65 | 4.04% | 108 |
| Oct 7, 2025 | 287.40 | 294.70 | 282.25 | 282.25 | 282.25 | -2.34% | 59 |
| Oct 6, 2025 | 291.10 | 292.65 | 283.65 | 289.00 | 289.00 | -0.58% | 299 |
| Oct 3, 2025 | 291.35 | 293.50 | 290.70 | 290.70 | 290.70 | -0.17% | - |
| Oct 2, 2025 | 285.20 | 295.55 | 285.20 | 291.20 | 291.20 | 2.68% | 76 |
| Oct 1, 2025 | 277.20 | 283.60 | 276.70 | 283.60 | 283.60 | 1.79% | 16 |
| Sep 30, 2025 | 279.65 | 282.20 | 278.60 | 278.60 | 278.60 | -2.18% | 102 |
| Sep 29, 2025 | 287.05 | 288.60 | 284.80 | 284.80 | 284.80 | 0.21% | 88 |
| Sep 26, 2025 | 287.00 | 289.85 | 284.20 | 284.20 | 284.20 | -0.58% | 103 |
| Sep 25, 2025 | 288.15 | 288.30 | 281.70 | 285.85 | 285.85 | -1.19% | 44 |
| Sep 24, 2025 | 287.75 | 289.40 | 287.75 | 289.30 | 289.30 | -0.82% | - |
| Sep 23, 2025 | 288.70 | 291.70 | 288.70 | 291.70 | 291.70 | 0.07% | 25 |
| Sep 22, 2025 | 293.70 | 293.70 | 289.85 | 291.50 | 291.50 | -1.49% | 47 |
| Sep 18, 2025 | 297.65 | 298.90 | 294.55 | 295.90 | 295.40 | 0.96% | - |
| Sep 17, 2025 | 303.60 | 303.85 | 293.10 | 293.10 | 292.60 | -3.36% | - |
| Sep 16, 2025 | 311.05 | 313.20 | 303.30 | 303.30 | 302.79 | -1.00% | - |
| Sep 15, 2025 | 306.90 | 306.90 | 304.85 | 306.35 | 305.83 | -0.37% | 2 |
| Sep 12, 2025 | 306.70 | 310.25 | 305.50 | 307.50 | 306.98 | -1.22% | 91 |
| Sep 11, 2025 | 317.95 | 318.55 | 311.30 | 311.30 | 310.77 | -1.02% | 44 |
| Sep 10, 2025 | 293.95 | 317.15 | 293.95 | 314.50 | 313.97 | 8.82% | 109 |
| Sep 9, 2025 | 297.25 | 298.10 | 289.00 | 289.00 | 288.51 | -2.61% | 125 |
| Sep 8, 2025 | 285.95 | 298.35 | 285.95 | 296.75 | 296.25 | 3.58% | 198 |
| Sep 5, 2025 | 278.20 | 301.50 | 277.65 | 286.50 | 286.01 | 9.48% | 221 |
| Sep 4, 2025 | 260.40 | 263.95 | 260.40 | 261.70 | 261.26 | 1.18% | 132 |
| Sep 3, 2025 | 255.05 | 260.40 | 254.55 | 258.65 | 258.21 | 2.13% | 142 |
| Sep 2, 2025 | 254.15 | 254.15 | 247.65 | 253.25 | 252.82 | -0.24% | 28 |
| Sep 1, 2025 | 253.25 | 254.70 | 253.25 | 253.85 | 253.42 | 0.42% | - |
| Aug 29, 2025 | 263.95 | 263.95 | 252.80 | 252.80 | 252.37 | -4.28% | 44 |
| Aug 28, 2025 | 257.45 | 264.50 | 257.45 | 264.10 | 263.65 | 2.74% | 45 |
| Aug 27, 2025 | 257.15 | 258.30 | 256.00 | 257.05 | 256.61 | 0.55% | 8 |
| Aug 26, 2025 | 252.20 | 255.65 | 252.20 | 255.65 | 255.22 | 0.51% | - |
| Aug 25, 2025 | 250.55 | 254.35 | 249.95 | 254.35 | 253.92 | -0.08% | - |
| Aug 22, 2025 | 249.40 | 254.55 | 249.40 | 254.55 | 254.12 | 2.02% | 88 |
| Aug 21, 2025 | 251.55 | 251.55 | 248.15 | 249.50 | 249.08 | 0.69% | - |
| Aug 20, 2025 | 251.15 | 251.80 | 247.80 | 247.80 | 247.38 | -3.49% | 34 |
| Aug 19, 2025 | 261.55 | 261.55 | 256.75 | 256.75 | 256.31 | -0.66% | 1 |
| Aug 18, 2025 | 262.95 | 262.95 | 258.45 | 258.45 | 258.01 | -1.01% | 46 |
| Aug 15, 2025 | 267.90 | 267.90 | 261.10 | 261.10 | 260.66 | -1.97% | 44 |
| Aug 14, 2025 | 264.20 | 266.35 | 264.05 | 266.35 | 265.90 | 1.08% | 20 |
| Aug 13, 2025 | 268.60 | 270.05 | 263.50 | 263.50 | 263.05 | -0.04% | - |
| Aug 12, 2025 | 262.30 | 267.05 | 261.90 | 263.60 | 263.15 | -0.06% | 62 |
| Aug 11, 2025 | 261.40 | 263.75 | 260.25 | 263.75 | 263.30 | 1.05% | 45 |
| Aug 8, 2025 | 261.40 | 262.95 | 261.00 | 261.00 | 260.56 | -0.21% | - |
| Aug 7, 2025 | 257.80 | 262.65 | 257.80 | 261.55 | 261.11 | 1.91% | 28 |
| Aug 6, 2025 | 255.20 | 256.65 | 252.45 | 256.65 | 256.21 | 1.34% | - |
| Aug 5, 2025 | 259.30 | 259.30 | 253.25 | 253.25 | 252.82 | -1.40% | 44 |
| Aug 4, 2025 | 251.95 | 256.85 | 251.95 | 256.85 | 256.41 | 2.37% | 12 |
| Aug 1, 2025 | 256.55 | 256.55 | 248.30 | 250.90 | 250.47 | -3.83% | 134 |
| Jul 31, 2025 | 264.40 | 268.75 | 260.90 | 260.90 | 260.46 | 0.19% | 71 |
| Jul 30, 2025 | 257.60 | 260.40 | 256.85 | 260.40 | 259.96 | 1.66% | - |
| Jul 29, 2025 | 255.60 | 256.40 | 255.60 | 256.15 | 255.72 | 1.81% | 44 |
| Jul 28, 2025 | 250.50 | 251.60 | 250.25 | 251.60 | 251.17 | 2.11% | 15 |
| Jul 25, 2025 | 245.80 | 246.55 | 245.00 | 246.40 | 245.98 | 1.19% | 44 |
| Jul 24, 2025 | 247.10 | 247.25 | 243.50 | 243.50 | 243.09 | 2.42% | - |
| Jul 23, 2025 | 239.15 | 239.15 | 234.50 | 237.75 | 237.35 | -0.73% | 35 |
| Jul 22, 2025 | 246.15 | 246.15 | 239.50 | 239.50 | 239.09 | -3.17% | - |
| Jul 21, 2025 | 244.20 | 247.35 | 242.70 | 247.35 | 246.93 | 2.11% | 20 |
| Jul 18, 2025 | 247.25 | 247.25 | 242.25 | 242.25 | 241.84 | -1.98% | - |