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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	285	284.45	284.45	288.8	280.4	6,780
February 19, 2026	283.8	286	286	287.7	280.25	7,719
February 18, 2026	280	285.1	285.1	285.25	276.95	6,358
February 17, 2026	273.3	279.35	279.35	280	268.05	8,949
February 16, 2026	275.05	276	276	277.8	274.2	6,857
February 13, 2026	278.15	276	276	280.9	275.25	6,946
February 12, 2026	290.6	282.2	282.2	291.25	280.7	4,445
February 11, 2026	286.45	284.15	284.15	293.3	283.05	6,156
February 10, 2026	289.85	287.55	287.55	293.6	287.05	7,199
February 09, 2026	281.1	291.25	291.25	291.25	276	9,709
February 06, 2026	265.75	279.6	279.6	279.6	265.25	8,645
February 05, 2026	275.25	271.15	271.15	276.6	262.7	24,155
February 04, 2026	269.7	259.45	259.45	271.15	259.45	12,288
February 03, 2026	282.5	267.95	267.95	287.15	267.3	6,829
February 02, 2026	273.35	281.45	281.45	283	272.45	13,307
January 30, 2026	270.7	282.15	282.15	283.55	270.7	16,998
January 29, 2026	277.9	271.75	271.75	280.75	268.6	7,518
January 28, 2026	282.85	275.3	275.3	283.65	275.3	10,784
January 27, 2026	277	277.2	277.2	278.9	274.55	6,892
January 26, 2026	269.1	273.8	273.8	276.1	266.75	16,460
January 23, 2026	278.95	272.5	272.5	279.55	267.8	19,101
January 22, 2026	284.4	281.7	281.7	287.6	280.45	10,326
January 21, 2026	287.3	281.25	281.25	288.2	281.25	13,966
January 20, 2026	293.05	288.05	288.05	293.8	287.15	16,206
January 19, 2026	297.9	298.5	298.5	299	296.25	14,455
January 16, 2026	298.8	299.8	299.8	303.4	296.5	7,791
January 15, 2026	293.75	299.2	299.2	301.9	293.6	20,673
January 14, 2026	304.6	291.15	291.15	304.6	288.1	14,321
January 13, 2026	301.3	307.1	307.1	307.1	300.1	7,567
January 12, 2026	291.85	299.65	299.65	301.25	289.35	10,597
January 09, 2026	287.45	297.45	297.45	297.45	286.6	12,036
January 08, 2026	292.9	285.2	285.2	294.65	284.05	12,241
January 07, 2026	292.9	295	295	298.2	287.5	7,770
January 06, 2026	293.35	297.75	297.3	297.75	289	8,409
January 05, 2026	298.8	292.1	292.1	304	288.7	12,267
January 02, 2026	298.45	298.65	298.65	306.25	297.75	6,651
December 30, 2025	296.65	297.8	297.8	297.8	295.6	1,303
December 29, 2025	296.9	297.45	297.45	297.9	292.9	4,663
December 23, 2025	289.65	293.55	293.55	294.25	287.9	5,477
December 22, 2025	294.65	292.5	292.5	294.75	286.95	11,103
December 19, 2025	285.65	286.2	285.65	289.8	281.95	9,987
December 18, 2025	280	282.65	282.1	286.75	276	11,027
December 17, 2025	293.5	279.75	279.21	296.35	274.65	18,638
December 16, 2025	284.85	290.75	290.75	293.9	284.05	14,999
December 15, 2025	307.65	289.8	289.8	309.3	289.8	12,128
December 12, 2025	332.6	305.05	305.05	332.9	305.05	23,939
December 11, 2025	346	346	346	348.65	336	11,265
December 10, 2025	350.5	353.25	353.25	353.25	344	4,527
December 09, 2025	344.75	348.1	348.1	348.1	341.25	4,767
December 08, 2025	339.35	346.2	346.2	349.2	339	9,697
December 05, 2025	330.45	332.2	332.2	336.5	329.25	6,109
December 04, 2025	325.45	327.95	327.95	328.9	323	5,839
December 03, 2025	329.25	322.15	322.15	329.6	318.8	7,440
December 02, 2025	333.1	328.9	328.9	338.65	328.75	5,213
December 01, 2025	344.55	337.05	337.05	345.7	331.7	11,652
November 28, 2025	344.95	345.3	345.3	346.8	343	6,599
November 27, 2025	343.95	345	345	345	341.75	5,430
November 26, 2025	337.95	340.3	340.3	340.6	326.5	11,743
November 25, 2025	332.05	324.6	324.6	342.4	322.5	22,262
November 24, 2025	301.1	323.5	323.5	324.5	295.45	10,612

Broadcom Inc. (1YD.DE) XETRA