Broadcom Inc (1YD.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1,484.20 | 1,502.80 | 1,477.20 | 1,477.20 | 1,477.20 | 20 |
| 24 June 2024 | 1,580.00 | 1,580.00 | 1,502.00 | 1,502.00 | 1,502.00 | 44 |
| 24 June 2024 | 5.25 Dividend | |||||
| 21 June 2024 | 1,611.80 | 1,629.20 | 1,580.20 | 1,580.80 | 1,575.55 | 6 |
| 20 June 2024 | 1,700.00 | 1,700.00 | 1,615.20 | 1,615.20 | 1,609.84 | 2 |
| 19 June 2024 | 1,678.60 | 1,681.60 | 1,671.80 | 1,674.20 | 1,668.64 | 12 |
| 18 June 2024 | 1,733.80 | 1,759.00 | 1,680.60 | 1,695.80 | 1,690.17 | 36 |
| 17 June 2024 | 1,654.60 | 1,696.00 | 1,654.60 | 1,696.00 | 1,690.37 | 10 |
| 14 June 2024 | 1,568.80 | 1,609.20 | 1,568.80 | 1,609.20 | 1,603.86 | 7 |
| 13 June 2024 | 1,580.80 | 1,593.60 | 1,556.40 | 1,571.20 | 1,565.98 | 5 |
| 12 June 2024 | 1,368.80 | 1,378.60 | 1,368.80 | 1,369.60 | 1,365.05 | 2 |
| 11 June 2024 | 1,337.40 | 1,351.00 | 1,336.20 | 1,351.00 | 1,346.51 | - |
| 10 June 2024 | 1,307.20 | 1,332.60 | 1,307.20 | 1,320.40 | 1,316.01 | - |
| 07 June 2024 | 1,281.60 | 1,311.80 | 1,281.60 | 1,311.80 | 1,307.44 | - |
| 06 June 2024 | 1,292.40 | 1,312.40 | 1,282.00 | 1,287.80 | 1,283.52 | 15 |
| 05 June 2024 | 1,231.00 | 1,282.20 | 1,223.20 | 1,282.20 | 1,277.94 | - |
| 04 June 2024 | 1,203.80 | 1,209.40 | 1,202.40 | 1,205.20 | 1,201.20 | - |
| 03 June 2024 | 1,220.20 | 1,257.60 | 1,204.00 | 1,204.00 | 1,200.00 | 2 |
| 31 May 2024 | 1,249.60 | 1,249.80 | 1,219.40 | 1,220.40 | 1,216.35 | - |
| 30 May 2024 | 1,269.60 | 1,274.60 | 1,257.00 | 1,257.00 | 1,252.83 | - |
| 29 May 2024 | 1,292.80 | 1,294.00 | 1,283.00 | 1,283.00 | 1,278.74 | 3 |
| 28 May 2024 | 1,302.60 | 1,302.60 | 1,288.20 | 1,292.40 | 1,288.11 | - |
| 27 May 2024 | 1,300.00 | 1,314.00 | 1,297.80 | 1,306.20 | 1,301.86 | 36 |
| 24 May 2024 | 1,282.20 | 1,295.00 | 1,282.20 | 1,294.80 | 1,290.50 | - |
| 23 May 2024 | 1,310.40 | 1,312.40 | 1,290.60 | 1,290.60 | 1,286.31 | - |
| 22 May 2024 | 1,282.20 | 1,289.40 | 1,282.20 | 1,289.40 | 1,285.12 | - |
| 21 May 2024 | 1,307.60 | 1,307.60 | 1,290.60 | 1,292.00 | 1,287.71 | 8 |
| 20 May 2024 | 1,281.20 | 1,293.40 | 1,281.20 | 1,293.20 | 1,288.91 | - |
| 17 May 2024 | 1,297.20 | 1,299.20 | 1,278.40 | 1,278.40 | 1,274.15 | - |
| 16 May 2024 | 1,308.40 | 1,321.20 | 1,308.40 | 1,313.80 | 1,309.44 | - |
| 15 May 2024 | 1,267.00 | 1,299.00 | 1,266.80 | 1,299.00 | 1,294.69 | - |
| 14 May 2024 | 1,231.80 | 1,250.00 | 1,231.80 | 1,250.00 | 1,245.85 | 3 |
| 13 May 2024 | 1,231.20 | 1,249.40 | 1,231.00 | 1,235.20 | 1,231.10 | 7 |
| 10 May 2024 | 1,209.60 | 1,233.00 | 1,209.60 | 1,232.80 | 1,228.71 | - |
| 09 May 2024 | 1,222.60 | 1,222.60 | 1,209.00 | 1,210.60 | 1,206.58 | - |
| 08 May 2024 | 1,206.00 | 1,239.40 | 1,206.00 | 1,224.00 | 1,219.93 | - |
| 07 May 2024 | 1,205.40 | 1,220.00 | 1,205.40 | 1,209.20 | 1,205.18 | 4 |
| 06 May 2024 | 1,180.40 | 1,205.40 | 1,180.40 | 1,205.40 | 1,201.40 | - |
| 03 May 2024 | 1,161.60 | 1,182.80 | 1,155.60 | 1,182.80 | 1,178.87 | - |
| 02 May 2024 | 1,175.60 | 1,181.20 | 1,141.20 | 1,142.00 | 1,138.21 | 6 |
| 30 Apr 2024 | 1,243.20 | 1,250.20 | 1,229.00 | 1,229.00 | 1,224.92 | - |
| 29 Apr 2024 | 1,251.60 | 1,253.40 | 1,245.00 | 1,245.00 | 1,240.87 | - |
| 26 Apr 2024 | 1,211.60 | 1,260.80 | 1,204.40 | 1,260.80 | 1,256.61 | - |
| 25 Apr 2024 | 1,148.20 | 1,210.20 | 1,148.20 | 1,205.80 | 1,201.80 | - |
| 24 Apr 2024 | 1,174.80 | 1,190.40 | 1,173.40 | 1,173.40 | 1,169.50 | - |
| 23 Apr 2024 | 1,141.40 | 1,171.00 | 1,141.40 | 1,157.40 | 1,153.56 | - |
| 22 Apr 2024 | 1,135.40 | 1,147.00 | 1,132.40 | 1,142.20 | 1,138.41 | - |
| 19 Apr 2024 | 1,157.80 | 1,171.80 | 1,148.80 | 1,148.80 | 1,144.98 | - |
| 18 Apr 2024 | 1,202.60 | 1,207.60 | 1,190.00 | 1,190.00 | 1,186.05 | - |
| 17 Apr 2024 | 1,236.00 | 1,244.80 | 1,215.80 | 1,215.80 | 1,211.76 | 1 |
| 16 Apr 2024 | 1,232.60 | 1,243.00 | 1,226.00 | 1,243.00 | 1,238.87 | - |
| 15 Apr 2024 | 1,257.60 | 1,274.40 | 1,235.00 | 1,235.00 | 1,230.90 | - |
| 12 Apr 2024 | 1,284.60 | 1,292.60 | 1,259.40 | 1,259.40 | 1,255.22 | - |
| 11 Apr 2024 | 1,223.80 | 1,283.20 | 1,223.80 | 1,283.20 | 1,278.94 | - |
| 10 Apr 2024 | 1,222.40 | 1,229.60 | 1,221.40 | 1,227.80 | 1,223.72 | - |
| 09 Apr 2024 | 1,229.60 | 1,229.60 | 1,217.80 | 1,218.60 | 1,214.55 | - |
| 08 Apr 2024 | 1,232.60 | 1,237.40 | 1,224.00 | 1,224.00 | 1,219.93 | - |
| 05 Apr 2024 | 1,212.60 | 1,248.60 | 1,212.60 | 1,248.60 | 1,244.45 | - |
| 04 Apr 2024 | 1,255.60 | 1,279.60 | 1,255.60 | 1,267.20 | 1,262.99 | - |
| 03 Apr 2024 | 1,235.80 | 1,263.40 | 1,230.40 | 1,263.40 | 1,259.20 | - |
| 02 Apr 2024 | 1,250.20 | 1,256.00 | 1,213.40 | 1,222.60 | 1,218.54 | - |
| 28 Mar 2024 | 1,212.00 | 1,224.60 | 1,212.00 | 1,221.00 | 1,216.94 | - |
| 27 Mar 2024 | 1,227.60 | 1,237.60 | 1,204.60 | 1,209.80 | 1,205.78 | 1 |
| 26 Mar 2024 | 1,242.40 | 1,250.00 | 1,239.80 | 1,244.00 | 1,239.87 | 2 |
| 25 Mar 2024 | 1,253.40 | 1,253.40 | 1,239.60 | 1,247.80 | 1,243.66 | - |
| 22 Mar 2024 | 1,245.40 | 1,269.80 | 1,245.40 | 1,258.80 | 1,254.62 | 3 |
| 21 Mar 2024 | 1,176.20 | 1,276.80 | 1,176.20 | 1,255.40 | 1,251.23 | - |
| 20 Mar 2024 | 1,130.00 | 1,152.40 | 1,130.00 | 1,152.40 | 1,148.57 | - |
| 20 Mar 2024 | 5.25 Dividend | |||||
| 19 Mar 2024 | 1,128.60 | 1,136.60 | 1,119.60 | 1,135.40 | 1,126.40 | 2 |
| 18 Mar 2024 | 1,132.80 | 1,143.80 | 1,132.80 | 1,141.40 | 1,132.35 | - |
| 15 Mar 2024 | 1,152.80 | 1,161.00 | 1,137.20 | 1,137.20 | 1,128.18 | - |
| 14 Mar 2024 | 1,145.20 | 1,161.80 | 1,145.20 | 1,161.80 | 1,152.59 | - |
| 13 Mar 2024 | 1,176.40 | 1,176.40 | 1,150.20 | 1,156.40 | 1,147.23 | - |
| 12 Mar 2024 | 1,182.00 | 1,187.40 | 1,161.20 | 1,161.20 | 1,151.99 | - |
| 11 Mar 2024 | 1,178.60 | 1,182.20 | 1,172.80 | 1,179.60 | 1,170.25 | 1 |
| 08 Mar 2024 | 1,241.40 | 1,260.80 | 1,201.60 | 1,201.60 | 1,192.07 | 6 |
| 07 Mar 2024 | 1,246.60 | 1,278.60 | 1,246.40 | 1,274.60 | 1,264.49 | 8 |
| 06 Mar 2024 | 1,255.40 | 1,266.60 | 1,251.80 | 1,255.20 | 1,245.25 | 12 |
| 05 Mar 2024 | 1,280.80 | 1,298.40 | 1,234.80 | 1,234.80 | 1,225.01 | 4 |
| 04 Mar 2024 | 1,291.00 | 1,310.40 | 1,291.00 | 1,297.20 | 1,286.91 | 2 |
| 01 Mar 2024 | 1,204.60 | 1,286.20 | 1,204.60 | 1,286.20 | 1,276.00 | - |
| 29 Feb 2024 | 1,182.80 | 1,205.60 | 1,182.80 | 1,205.60 | 1,196.04 | - |
| 28 Feb 2024 | 1,189.40 | 1,189.40 | 1,185.00 | 1,189.00 | 1,179.57 | - |
| 27 Feb 2024 | 1,203.40 | 1,206.60 | 1,192.40 | 1,197.60 | 1,188.10 | 10 |
| 26 Feb 2024 | 1,197.60 | 1,203.80 | 1,194.80 | 1,203.80 | 1,194.25 | - |
| 23 Feb 2024 | 1,196.60 | 1,208.60 | 1,194.40 | 1,202.00 | 1,192.47 | 10 |
| 22 Feb 2024 | 1,175.60 | 1,200.20 | 1,164.20 | 1,200.20 | 1,190.68 | 6 |
| 21 Feb 2024 | 1,097.80 | 1,132.20 | 1,097.80 | 1,118.80 | 1,109.93 | 8 |
| 20 Feb 2024 | 1,147.80 | 1,147.80 | 1,120.40 | 1,127.40 | 1,118.46 | - |
| 19 Feb 2024 | 1,160.40 | 1,160.40 | 1,148.60 | 1,149.60 | 1,140.48 | 1 |
| 16 Feb 2024 | 1,175.60 | 1,186.40 | 1,159.20 | 1,162.40 | 1,153.18 | 5 |
| 15 Feb 2024 | 1,177.60 | 1,182.20 | 1,164.00 | 1,175.00 | 1,165.68 | - |
| 14 Feb 2024 | 1,168.40 | 1,175.20 | 1,161.40 | 1,161.40 | 1,152.19 | - |
| 13 Feb 2024 | 1,168.80 | 1,168.80 | 1,153.60 | 1,159.00 | 1,149.81 | - |
| 12 Feb 2024 | 1,186.60 | 1,195.00 | 1,177.00 | 1,177.00 | 1,167.67 | 16 |
| 09 Feb 2024 | 1,182.60 | 1,200.00 | 1,182.40 | 1,183.20 | 1,173.82 | 5 |
| 08 Feb 2024 | 1,166.20 | 1,196.80 | 1,166.20 | 1,196.80 | 1,187.31 | - |
| 07 Feb 2024 | 1,130.40 | 1,157.60 | 1,130.40 | 1,157.60 | 1,148.42 | - |
| 06 Feb 2024 | 1,156.60 | 1,165.20 | 1,135.60 | 1,135.60 | 1,126.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.