XETRA - Delayed Quote EUR

Broadcom Inc. (1YD.DE)

207.20
-0.30
(-0.14%)
At close: 5:35:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025205.60207.45202.50207.20207.206,242
May 14, 2025207.05207.05207.05207.05207.05-
May 13, 2025198.08207.65197.24207.05207.056,433
May 12, 2025193.32200.95193.32195.64195.6421,655
May 9, 2025185.78187.10183.40184.64184.648,008
May 8, 2025184.44186.64180.72182.66182.6611,719
May 7, 2025177.78178.10175.04177.98177.984,663
May 6, 2025176.62177.14173.20176.90176.904,892
May 5, 2025178.10179.04176.24178.42178.426,191
May 2, 2025176.32179.84175.10179.66179.6613,735
Apr 30, 2025166.38167.86162.32167.28167.2821,587
Apr 29, 2025169.38169.64167.00167.52167.523,538
Apr 28, 2025168.72169.44165.14165.62165.626,311
Apr 25, 2025163.12163.12163.12163.12163.12-
Apr 24, 2025155.00163.70152.14163.12163.1210,541
Apr 23, 2025152.76158.84152.20156.62156.6229,904
Apr 22, 2025146.82147.48144.54146.40146.404,449
Apr 17, 2025156.38157.40150.00150.48150.489,774
Apr 16, 2025149.84155.00148.50154.30154.3014,652
Apr 15, 2025157.20157.20157.20157.20157.20-
Apr 14, 2025163.06165.36156.92157.20157.2014,776
Apr 11, 2025154.78158.64148.52155.44155.4417,860
Apr 10, 2025167.30167.30153.00153.42153.4227,328
Apr 9, 2025142.72147.00139.12143.50143.5035,716
Apr 8, 2025145.98155.04144.70151.64151.6435,631
Apr 7, 2025120.50145.86120.02137.18137.1847,161
Apr 4, 2025139.00140.10126.96130.60130.6034,813
Apr 3, 2025150.00150.62141.98143.74143.7423,831
Apr 2, 2025155.76157.00153.34156.88156.886,377
Apr 1, 2025155.22156.52151.48154.44154.449,937
Mar 31, 2025151.98153.54148.86151.54151.5420,206
Mar 28, 2025159.20160.50153.82154.10154.1020,587
Mar 27, 2025165.72166.80158.12160.08160.0811,363
Mar 26, 2025174.76174.76167.06167.28167.284,674
Mar 25, 2025177.22177.22174.90176.50176.506,281
Mar 24, 2025177.08177.08177.08177.08177.08-
Mar 21, 2025175.66177.34172.92177.08177.084,859
Mar 20, 2025 0.52728295 Dividend
Mar 20, 2025180.90181.00175.40175.78175.7819,280
Mar 19, 2025173.22177.58171.50177.30176.714,925
Mar 18, 2025176.30176.30172.44173.40172.8212,730
Mar 17, 2025178.70181.12171.68176.14175.5524,746
Mar 14, 2025179.02180.98177.28179.38178.789,678
Mar 13, 2025177.58180.36175.82177.84177.2512,682
Mar 12, 2025175.98183.48175.00180.94180.3422,572
Mar 11, 2025169.52177.40168.64175.30174.7227,980
Mar 10, 2025177.58177.58168.00169.64169.0823,566
Mar 7, 2025185.50187.92167.84170.76170.1944,446
Mar 6, 2025173.80173.80164.42169.26168.7030,971
Mar 5, 2025179.86179.88174.14174.14173.5615,650
Mar 4, 2025177.26180.06171.96174.22173.6436,393
Mar 3, 2025193.26196.46182.28186.14185.5215,868
Feb 28, 2025190.58193.04186.00191.92191.2813,721
Feb 27, 2025206.00208.80197.82200.70200.0312,073
Feb 26, 2025197.10202.70196.44202.70202.0312,567
Feb 25, 2025196.02199.46191.52192.04191.4019,769
Feb 24, 2025209.25210.65201.80204.50203.8216,018
Feb 21, 2025215.05217.05213.10213.50212.791,546
Feb 20, 2025217.00218.60213.10214.50213.793,089
Feb 19, 2025217.90219.55215.35218.95218.224,303
Feb 18, 2025221.90221.90221.90221.90221.16-
Feb 17, 2025220.10222.95220.00221.90221.164,124
Feb 14, 2025225.00225.60217.85222.90222.1612,186
Feb 13, 2025227.75228.00222.20222.20221.4627,855
Feb 12, 2025227.30227.85222.00225.35224.607,676
Feb 11, 2025225.90226.70223.10225.55224.804,814
Feb 10, 2025219.85219.85219.85219.85219.12-
Feb 7, 2025224.35227.00219.80219.85219.127,374
Feb 6, 2025225.60228.50221.60222.15221.418,428
Feb 5, 2025220.05225.25218.75225.00224.2512,862
Feb 4, 2025212.00214.95208.35212.55211.848,491
Feb 3, 2025208.50213.65207.00213.30212.5922,702
Jan 31, 2025208.50217.45208.45217.15216.438,604
Jan 30, 2025207.75212.70205.70211.10210.4017,269
Jan 29, 2025205.70205.70195.48196.38195.7325,245
Jan 28, 2025202.00203.15190.78192.80192.1663,157
Jan 27, 2025219.35220.85194.30195.38194.7386,746
Jan 24, 2025228.70228.70228.70228.70227.94-
Jan 23, 2025230.85231.10226.80228.70227.947,362
Jan 22, 2025233.30237.45231.50234.80234.027,675
Jan 21, 2025225.60225.60225.60225.60224.85-
Jan 20, 2025225.60225.60225.60225.60224.85-
Jan 17, 2025225.60225.60225.60225.60224.85-
Jan 16, 2025227.10231.85224.95225.60224.8518,054
Jan 15, 2025219.05222.75218.10221.05220.315,314
Jan 14, 2025222.75225.20218.25219.85219.1210,145
Jan 13, 2025215.20224.45212.15220.70219.9713,005
Jan 10, 2025221.95223.85215.90218.05217.328,140
Jan 9, 2025221.20221.85220.20221.30220.564,022
Jan 8, 2025224.00224.00224.00224.00223.25-
Jan 7, 2025226.40230.15219.95224.00223.259,783
Jan 6, 2025226.55232.00224.75226.75226.0018,474
Jan 3, 2025226.20229.15222.70226.50225.757,237
Jan 2, 2025228.00232.20225.55230.05229.2813,693
Dec 30, 2024229.75229.75229.75229.75228.99-
Dec 27, 2024235.05236.75227.25229.75228.9915,181
Dec 23, 2024 0.52728295 Dividend
Dec 23, 2024216.95222.75215.60222.75222.0119,928
Dec 20, 2024208.60220.55204.20218.60217.2822,727
Dec 19, 2024217.65222.15212.30213.00211.7219,014
Dec 18, 2024229.50230.70221.50222.30220.9622,808
Dec 17, 2024237.50244.15222.80229.35227.9774,443
Dec 16, 2024214.70236.35214.50229.70228.3228,340
Dec 13, 2024195.40211.00195.20206.35205.1148,427
Dec 12, 2024173.96174.10169.30169.64168.6210,114
Dec 11, 2024163.98174.00163.30173.64172.6016,588
Dec 10, 2024168.22168.22168.22168.22167.21-
Dec 9, 2024171.90171.90166.40168.22167.2110,893
Dec 6, 2024161.50165.72160.12165.54164.545,484
Dec 5, 2024161.90163.04160.50162.44161.467,774
Dec 4, 2024162.06166.88160.64160.64159.678,592
Dec 3, 2024159.98161.04155.96158.96158.006,863
Dec 2, 2024154.12159.34153.02158.72157.762,875
Nov 29, 2024152.56153.88150.68153.56152.644,129
Nov 28, 2024150.08150.08150.08150.08149.18-
Nov 27, 2024156.88156.88149.52150.08149.1814,925
Nov 26, 2024157.18159.00155.92157.44156.495,459
Nov 25, 2024156.58156.58156.58156.58155.64-
Nov 22, 2024156.72158.32156.00156.58155.646,580
Nov 21, 2024154.50158.62152.84157.76156.817,848
Nov 20, 2024157.40157.40153.06154.08153.155,724
Nov 19, 2024157.12157.52154.22156.26155.325,277
Nov 18, 2024157.26157.26157.26157.26156.31-
Nov 15, 2024160.20160.72157.22157.26156.317,613
Nov 14, 2024164.60166.96163.26163.26162.286,128
Nov 13, 2024165.00166.08161.44164.16163.175,795
Nov 12, 2024168.18168.92165.54166.16165.167,983
Nov 11, 2024172.34173.08166.68167.88166.8713,800
Nov 8, 2024170.50171.64168.16171.06170.037,755
Nov 7, 2024166.52170.86166.52170.62169.5911,442
Nov 6, 2024168.00168.04163.92165.30164.3115,513
Nov 5, 2024156.12159.52155.28158.02157.074,844
Nov 4, 2024154.50158.06153.56157.52156.5711,162
Nov 1, 2024157.54157.70154.74157.20156.259,851
Oct 31, 2024159.44160.98154.06155.44154.5019,411
Oct 30, 2024164.92165.42162.44163.56162.587,022
Oct 29, 2024159.32162.42159.06162.10161.128,152
Oct 28, 2024161.50162.16159.00159.48158.528,515
Oct 25, 2024157.70163.20157.70163.20162.226,473
Oct 24, 2024162.08162.56157.32159.12158.168,758
Oct 23, 2024165.88166.94163.72163.90162.913,706
Oct 22, 2024165.40166.28164.28166.10165.105,185
Oct 21, 2024165.06167.04163.36165.16164.177,526
Oct 18, 2024168.86168.88166.08166.80165.809,144
Oct 17, 2024165.54170.22165.20170.10169.0820,905
Oct 16, 2024162.24164.04161.16162.82161.8411,461
Oct 15, 2024167.24167.44158.96161.28160.3111,258
Oct 14, 2024166.58169.34165.34165.84164.8410,057
Oct 11, 2024169.38170.20162.74165.34164.3511,010
Oct 10, 2024169.62169.96167.02169.72168.707,656
Oct 9, 2024164.72166.90161.50166.90165.905,092
Oct 8, 2024159.24164.00158.94163.26162.2810,769
Oct 7, 2024160.18162.42158.66162.42161.446,910
Oct 4, 2024156.26161.02155.98159.28158.325,255
Oct 3, 2024154.30158.60153.26156.74155.808,775
Oct 2, 2024150.96156.24149.66156.02155.086,564
Oct 1, 2024154.58156.24150.08151.38150.477,106
Sep 30, 2024155.16155.16151.22154.26153.336,740
Sep 27, 2024158.94159.58153.92154.54153.6110,553
Sep 26, 2024160.28161.72157.02157.02156.0810,743
Sep 25, 2024155.16158.30154.32156.66155.724,733
Sep 24, 2024156.32156.48154.04155.60154.665,200
Sep 23, 2024154.32154.92151.88152.58151.665,554
Sep 20, 2024150.34151.54148.14150.50149.596,219
Sep 19, 2024 0.47366098 Dividend
Sep 19, 2024148.72151.56148.34151.56150.658,936
Sep 18, 2024146.32147.78145.38146.60145.195,145
Sep 17, 2024147.58150.54145.08146.40144.995,027
Sep 16, 2024150.60150.90144.36146.04144.648,104
Sep 13, 2024149.00151.32148.04149.46148.0210,293
Sep 12, 2024144.20150.50142.02146.96145.5510,571
Sep 11, 2024133.08135.74131.88133.38132.105,891
Sep 10, 2024127.96132.36126.38131.94130.6711,272
Sep 9, 2024124.82126.54122.00124.12122.9312,899
Sep 6, 2024127.38130.00123.32124.80123.6027,202
Sep 5, 2024138.84140.70135.40137.94136.619,946
Sep 4, 2024137.18140.38134.50139.58138.2412,623
Sep 3, 2024147.22147.90139.42139.98138.639,128
Sep 2, 2024147.18148.44144.64147.88146.463,754
Aug 30, 2024143.80147.18143.32145.20143.804,945
Aug 29, 2024138.80147.20138.54145.42144.0217,282
Aug 28, 2024144.40145.74141.30142.12140.7510,002
Aug 27, 2024143.26144.30139.82142.86141.497,999
Aug 26, 2024148.76149.82143.44144.22142.835,427
Aug 23, 2024147.56150.58146.78148.08146.668,752
Aug 22, 2024148.98154.40148.10150.32148.8812,150
Aug 21, 2024149.08149.58146.62148.10146.686,687
Aug 20, 2024151.48152.04148.16149.40147.965,561
Aug 19, 2024149.98150.28145.74147.42146.006,396
Aug 16, 2024151.98153.00148.24149.68148.247,563
Aug 15, 2024143.52150.16143.52149.86148.427,338
Aug 14, 2024141.26144.04140.42144.04142.669,623
Aug 13, 2024136.90140.06136.40140.06138.7111,615
Aug 12, 2024136.88138.08134.44135.88134.576,840
Aug 9, 2024134.52135.94131.88134.48133.1915,852
Aug 8, 2024124.62131.70124.10131.48130.2211,141
Aug 7, 2024132.72137.20131.46134.20132.917,258
Aug 6, 2024134.02134.20129.00132.78131.5015,289
Aug 5, 2024112.02129.36112.00128.50127.2675,345
Aug 2, 2024133.62134.26127.50130.78129.5213,238
Aug 1, 2024150.22151.00142.24142.24140.8716,496
Jul 31, 2024137.70146.38137.54146.38144.9711,645
Jul 30, 2024138.82142.62135.14136.22134.915,785
Jul 29, 2024140.94143.00138.42138.46137.135,162
Jul 26, 2024139.64141.38138.26138.68137.357,194
Jul 25, 2024140.86141.24134.52139.04137.7021,215
Jul 24, 2024147.92149.20143.20143.20141.824,806
Jul 23, 2024147.46152.22146.08152.22150.766,690
Jul 22, 2024145.98149.40145.36145.80144.406,591
Jul 19, 2024148.72150.28146.44146.78145.379,675
Jul 18, 2024146.02146.52141.48142.00140.6419,041
Jul 17, 2024152.78152.86145.40147.06145.6521,462
Jul 16, 2024156.72158.80153.20154.60153.116,820
Jul 15, 2024 10:1 Stock Splits
Jul 15, 2024157.48158.88155.34157.54156.0319,706
Jul 12, 2024157.18157.92155.84157.56156.057,870
Jul 11, 2024162.20162.32156.44157.34155.8319,750
Jul 10, 2024161.10161.52159.86160.62159.086,730
Jul 9, 2024162.76163.22159.70160.16158.6212,680
Jul 8, 2024158.68160.84157.32160.84159.2914,540
Jul 5, 2024162.38163.10157.54158.06156.5428,310
Jul 4, 2024161.00163.46159.58162.48160.9225,000
Jul 3, 2024155.04159.10153.92158.56157.0412,240
Jul 2, 2024152.76153.04151.18152.76151.2912,080
Jul 1, 2024150.88150.96148.32150.14148.7011,230
Jun 28, 2024149.20153.02148.46149.66148.2213,920
Jun 27, 2024148.78148.78148.78148.78147.35-
Jun 26, 2024150.32151.68147.86148.78147.3520,930
Jun 25, 2024148.50151.14147.22149.18147.7533,080
Jun 24, 2024 0.46919248 Dividend
Jun 24, 2024157.50158.40149.92150.94149.4929,120
Jun 21, 2024161.72163.00157.28159.00156.9515,870
Jun 20, 2024171.00171.00164.02164.92162.8020,260
Jun 19, 2024167.64168.16167.02168.14165.9712,300
Jun 18, 2024174.88175.76166.44168.38166.2166,050
Jun 17, 2024167.00169.64165.90167.24165.0960,170
Jun 14, 2024157.50161.00156.96159.18157.1336,630
Jun 13, 2024159.22160.32154.34157.42155.3940,800
Jun 12, 2024138.04139.38136.50136.72134.9610,930
Jun 11, 2024134.70135.54132.74135.06133.325,980
Jun 10, 2024131.98134.58131.24134.32132.596,010
Jun 7, 2024129.12130.96128.60130.20128.523,150
Jun 6, 2024130.20131.18128.16128.90127.244,040
Jun 5, 2024122.62128.20122.58128.20126.556,960
Jun 4, 2024121.52122.32120.58120.58119.033,750
Jun 3, 2024123.16125.36120.90120.90119.346,520
May 31, 2024125.42125.92121.62121.84120.273,440
May 30, 2024128.10128.12125.44125.58123.963,010
May 29, 2024129.22129.60128.00128.62126.965,140
May 28, 2024130.54131.08128.84129.34127.672,060
May 27, 2024133.88133.88129.34132.32130.623,450
May 24, 2024128.48130.12128.38130.12128.443,600
May 23, 2024131.74131.92127.46129.82128.153,150
May 22, 2024128.94129.84128.04129.20127.543,110
May 21, 2024130.00130.42128.44129.52127.854,810
May 20, 2024128.68129.96128.54129.62127.951,270
May 17, 2024130.08130.94128.80128.92127.263,630
May 16, 2024131.92132.74131.24132.54130.836,280
May 15, 2024127.38129.26126.84129.26127.593,370

Related Tickers

MTE.DE Micron Technology, Inc.
83.75
-2.71%
 
XS4.DE ON Semiconductor Corporation
39.72
-1.26%
 
QCI.DE QUALCOMM Incorporated
136.36
+0.46%
 
SGM.DE STMicroelectronics N.V.
23.18
-0.39%
 
TII.DE Texas Instruments Incorporated
169.00
+1.79%
 
AMD.DE Advanced Micro Devices, Inc.
103.50
-2.08%
 
ELG.DE Elmos Semiconductor SE
73.60
-1.08%
 
INL.DE Intel Corporation
19.25
-0.56%
 
WAF.DE Siltronic AG
38.98
0.00%
 
NVD.DE NVIDIA Corporation
120.16
+0.27%