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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	298.45	294.95	294.95	304.1	288.65	20,289
November 20, 2025	317.45	315.7	315.7	326	314	13,815
November 19, 2025	292.1	303.1	303.1	310.7	292.1	9,914
November 18, 2025	293.45	297.4	297.4	297.8	289.45	15,357
November 17, 2025	297.35	298.55	298.55	303.6	291.7	7,378
November 14, 2025	290.3	295	295	296.35	282.85	15,227
November 13, 2025	306.65	289	289	307.5	287.25	8,109
November 12, 2025	308.35	306.65	306.65	310.55	304.25	11,572
November 11, 2025	310.35	305.5	305.5	311	301.75	6,932
November 10, 2025	309.15	308	308	311.4	307.1	7,265
November 07, 2025	309.25	293.45	293.45	310.6	293.05	32,580
November 06, 2025	311.3	308.75	308.75	316.15	306	14,469
November 05, 2025	304.45	316.65	316.65	317.45	302.55	16,402
November 04, 2025	309.4	314.1	314.1	320.55	302.3	13,156
November 03, 2025	321.55	316.85	316.85	325.1	316.4	8,602
October 31, 2025	326.35	319.65	319.65	328.4	319.65	9,287
October 30, 2025	335.1	324.75	324.75	335.5	320.65	14,925
October 29, 2025	323.4	326.2	326.2	329	318.35	11,305
October 28, 2025	312.05	315.6	315.6	315.6	309.6	15,569
October 27, 2025	309.9	308.85	308.85	312.2	305.4	8,327
October 24, 2025	301.9	307.3	307.3	307.3	300.55	5,381
October 23, 2025	294.65	297.05	297.05	298.15	291.2	4,796
October 22, 2025	298.6	291.1	291.1	300.95	291.1	9,145
October 21, 2025	300.65	296.2	296.2	302	294.1	5,004
October 20, 2025	301.1	302.1	302.1	305.6	300.1	16,582
October 17, 2025	297.9	293.2	293.2	302.1	291.4	21,230
October 16, 2025	306	305.7	305.7	311.1	304.4	13,252
October 15, 2025	302.25	304.6	304.6	309.2	299.85	11,207
October 14, 2025	305	297.25	297.25	305	293.35	17,398
October 13, 2025	289	305.1	305.1	321.7	287.5	38,729
October 10, 2025	298.5	287.65	287.65	302.55	287.65	12,419
October 09, 2025	298.05	298.25	298.25	300	294.05	14,678
October 08, 2025	289.05	294.05	294.05	295.8	286.05	9,943
October 07, 2025	287	281.7	281.7	290.45	281.7	10,513
October 06, 2025	291.3	289	289	294.15	278.75	18,098
October 03, 2025	292	290.8	290.8	293.3	289.35	10,626
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

Broadcom Inc. (1YD.DE) XETRA