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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	285.55	291.15	291.15	296	284.95	17,168
October 01, 2025	276.75	284	284	284	276.65	5,706
September 30, 2025	280	278.15	278.15	282.35	276.55	11,272
September 29, 2025	287.2	284.9	284.9	289.1	284.85	10,754
September 26, 2025	287.05	284.75	284.75	290.05	283.2	3,324
September 25, 2025	287.45	286.8	286.8	289.7	280	7,331
September 24, 2025	288.05	289.35	289.35	289.6	284.85	4,824
September 23, 2025	288.7	291.85	291.85	292.65	288.15	8,493
September 22, 2025	294.05	292.05	292.05	294.05	289.65	10,165
September 19, 2025	293.85	292	291.5	295.3	287.35	8,663
September 18, 2025	297.4	295.7	295.19	299.05	292.85	10,077
September 17, 2025	302.9	293.6	293.1	304.75	293.6	6,528
September 16, 2025	311.7	303.25	302.73	313.35	302.9	10,406
September 15, 2025	306.7	306.6	306.07	309.15	303.75	14,671
September 12, 2025	306.4	307.95	307.95	310.55	303.45	12,799
September 11, 2025	317.95	311.1	311.1	319	307.9	13,089
September 10, 2025	294.35	315	315	317.85	293.45	12,356
September 09, 2025	296.8	288.3	288.3	298.65	288.3	16,548
September 08, 2025	285.8	296.55	296.55	300.85	284.35	11,265
September 05, 2025	278.05	286.7	286.7	304.5	276.1	45,468
September 04, 2025	260.8	261.9	261.9	263.7	259.8	5,541
September 03, 2025	254.75	258.7	258.7	260.9	254.05	4,597
September 02, 2025	253.85	253.25	253.25	255	247	10,073
September 01, 2025	252.7	254.05	254.05	255.65	252.65	3,351
August 29, 2025	264.25	252.75	252.75	264.25	251.9	3,554
August 28, 2025	257.9	264.2	264.2	265.15	257.25	4,867
August 27, 2025	257.5	257.15	257.15	258.1	253.7	2,736
August 26, 2025	252.5	255.8	255.8	255.95	251.95	1,469
August 25, 2025	250.85	254.4	254.4	254.6	249.7	2,660
August 22, 2025	248.75	254.7	254.7	256.1	248.75	4,428
August 21, 2025	251.2	249.7	249.7	251.75	247.8	5,464
August 20, 2025	251.15	248.85	248.85	253.45	242.4	8,586
August 19, 2025	258.15	256.65	256.65	261.35	253.75	3,799
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

Broadcom Inc. (1YD.DE) XETRA