Broadcom Inc. - 1YD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	262.25	258.2	258.2	262.7	256.15	8,336
August 15, 2025	268.4	260.75	260.75	268.4	259.15	3,738
August 14, 2025	264.2	266.05	266.05	269.05	261.4	5,568
August 13, 2025	268.5	263.75	263.75	271.7	262.65	3,680
August 12, 2025	262.4	263.5	263.5	264.55	261.3	3,993
August 11, 2025	261.1	263.7	263.7	265.35	259.25	6,957
August 08, 2025	261.55	260.9	260.9	264	260.9	2,957
August 07, 2025	258	261.55	261.55	265.55	257.65	4,751
August 06, 2025	255.2	256.85	256.85	256.85	251.3	3,556
August 05, 2025	259.5	252.25	252.25	260.65	252.25	4,945
August 04, 2025	250.85	256.7	256.7	257.25	250.85	5,978
August 01, 2025	256.45	250.7	250.7	257.05	244	16,313
July 31, 2025	264.15	260.8	260.8	268.6	260.2	9,054
July 30, 2025	257.85	260.65	260.65	262.85	256.65	10,571
July 29, 2025	255.7	256.7	256.7	262	255.65	4,719
July 28, 2025	251.1	251.25	251.25	251.9	249.75	8,068
July 25, 2025	245.8	246.7	246.7	248	244.25	6,082
July 24, 2025	245.5	243.65	243.65	248	241.1	5,785
July 23, 2025	239.25	238	238	239.25	232.4	5,957
July 22, 2025	246.2	239.65	239.65	246.5	236.35	3,765
July 21, 2025	244.65	247.5	247.5	248.4	242.15	5,208
July 18, 2025	247.7	242.35	242.35	247.7	241.65	4,718
July 17, 2025	244.85	247.55	247.55	248.35	241.95	9,234
July 16, 2025	240.9	236.7	236.7	242.05	236.7	5,424
July 15, 2025	239.15	242.45	242.45	243.8	238.65	7,978
July 14, 2025	233.75	235.8	235.8	237.85	231	9,843
July 11, 2025	235.5	234.8	234.8	235.5	232.7	2,513
July 10, 2025	236	235.4	235.4	240.55	233.75	14,755
July 09, 2025	230.75	235.15	235.15	238.6	230.4	16,939
July 08, 2025	235.1	233.95	233.95	236.4	233.45	4,582
July 07, 2025	232.7	235.5	235.5	236.15	232.3	3,961
July 04, 2025	230.5	232.35	232.35	232.35	229.2	719
July 03, 2025	228.9	233.75	233.75	234.25	228.05	3,037
July 02, 2025	227.25	228.2	228.2	228.8	223.55	3,003
July 01, 2025	234.6	226.3	226.3	234.6	224.1	4,802
June 30, 2025	232.65	235	235	235.85	232.1	5,721
June 27, 2025	232.95	231.65	231.65	233	229.3	3,109
June 26, 2025	227.45	228.3	228.3	230.1	226.45	3,946
June 25, 2025	228.2	227.6	227.6	232.05	227.6	7,531
June 24, 2025	222.25	226.85	226.85	229.35	220.7	10,726
June 23, 2025	216.5	215.6	215.6	218.65	215.1	5,969
June 20, 2025	217.3	215.1	215.1	220.7	212.4	8,594
June 19, 2025	218.45	214.1	213.59	218.45	213.6	3,209
June 18, 2025	217.35	218.9	218.9	221.8	215.5	5,445
June 17, 2025	217.5	216.9	216.9	219.75	215.75	6,932
June 16, 2025	216.25	218.2	218.2	220.05	215.5	5,046
June 13, 2025	216.9	218.25	218.25	220.3	216.25	9,770
June 12, 2025	218.4	221.2	221.2	222.6	215.6	8,352
June 11, 2025	213.4	218.4	218.4	220	212.8	5,900
June 10, 2025	213.95	212.15	212.15	214.6	211.6	5,118
June 09, 2025	215.65	213.95	213.95	217.65	211.9	9,739
June 06, 2025	218.95	220	220	223.45	217.75	18,943
June 05, 2025	229.45	230.8	230.8	231.85	225.95	15,758
June 04, 2025	226.45	227.45	227.45	232.6	225.5	11,566
June 03, 2025	217.3	225.15	225.15	226.45	216.5	9,174
June 02, 2025	210.85	216.15	216.15	218.1	209.7	5,117
May 30, 2025	211.8	211.7	211.7	213.45	209.95	4,393
May 29, 2025	219.05	211.9	211.9	220.35	209.4	9,230
May 28, 2025	208.8	208.6	208.6	211	207.3	6,478
May 27, 2025	204.35	206.65	206.65	207.05	203.4	5,592

Broadcom Inc. (1YD.DE) XETRA