Broadcom Inc (1YD.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 05:26PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,148.20 | 1,169.80 | 1,148.20 | 1,169.80 | 1,169.80 | 1 |
| 22 Apr 2024 | 1,140.00 | 1,148.20 | 1,140.00 | 1,148.20 | 1,148.20 | 31 |
| 19 Apr 2024 | 1,168.00 | 1,179.80 | 1,133.80 | 1,133.80 | 1,133.80 | 3 |
| 18 Apr 2024 | 1,204.20 | 1,204.20 | 1,204.20 | 1,204.20 | 1,204.20 | 15 |
| 17 Apr 2024 | 1,243.60 | 1,243.60 | 1,243.60 | 1,243.60 | 1,243.60 | - |
| 16 Apr 2024 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | - |
| 15 Apr 2024 | 1,263.20 | 1,263.20 | 1,263.20 | 1,263.20 | 1,263.20 | - |
| 12 Apr 2024 | 1,287.20 | 1,287.20 | 1,287.20 | 1,287.20 | 1,287.20 | - |
| 11 Apr 2024 | 1,234.60 | 1,234.60 | 1,234.60 | 1,234.60 | 1,234.60 | - |
| 10 Apr 2024 | 1,234.60 | 1,234.60 | 1,234.60 | 1,234.60 | 1,234.60 | - |
| 09 Apr 2024 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | - |
| 08 Apr 2024 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | - |
| 05 Apr 2024 | 1,224.20 | 1,224.20 | 1,224.20 | 1,224.20 | 1,224.20 | - |
| 04 Apr 2024 | 1,260.20 | 1,275.80 | 1,260.20 | 1,275.80 | 1,275.80 | 1 |
| 03 Apr 2024 | 1,248.20 | 1,248.20 | 1,248.20 | 1,248.20 | 1,248.20 | - |
| 02 Apr 2024 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | - |
| 28 Mar 2024 | 1,223.80 | 1,223.80 | 1,223.80 | 1,223.80 | 1,223.80 | - |
| 27 Mar 2024 | 1,230.80 | 1,230.80 | 1,230.80 | 1,230.80 | 1,230.80 | 1 |
| 26 Mar 2024 | 1,254.40 | 1,254.40 | 1,254.40 | 1,254.40 | 1,254.40 | - |
| 25 Mar 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | - |
| 22 Mar 2024 | 1,245.20 | 1,245.20 | 1,245.20 | 1,245.20 | 1,245.20 | - |
| 21 Mar 2024 | 1,178.40 | 1,204.40 | 1,178.40 | 1,204.40 | 1,204.40 | 8 |
| 20 Mar 2024 | 1,132.20 | 1,144.00 | 1,132.20 | 1,144.00 | 1,144.00 | 40 |
| 20 Mar 2024 | 5.25 Dividend | |||||
| 19 Mar 2024 | 1,132.20 | 1,132.20 | 1,132.20 | 1,132.20 | 1,126.95 | - |
| 18 Mar 2024 | 1,141.00 | 1,141.00 | 1,132.20 | 1,132.20 | 1,126.95 | 16 |
| 15 Mar 2024 | 1,155.40 | 1,164.60 | 1,155.40 | 1,164.60 | 1,159.20 | 1 |
| 14 Mar 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.67 | - |
| 13 Mar 2024 | 1,180.00 | 1,183.40 | 1,149.20 | 1,150.00 | 1,144.67 | 10 |
| 12 Mar 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,174.53 | - |
| 11 Mar 2024 | 1,185.00 | 1,185.00 | 1,175.80 | 1,175.80 | 1,170.35 | 9 |
| 08 Mar 2024 | 1,245.00 | 1,245.00 | 1,201.80 | 1,201.80 | 1,196.23 | 16 |
| 07 Mar 2024 | 1,243.00 | 1,274.60 | 1,243.00 | 1,274.60 | 1,268.69 | 16 |
| 06 Mar 2024 | 1,264.80 | 1,265.80 | 1,264.80 | 1,265.80 | 1,259.93 | 26 |
| 05 Mar 2024 | 1,287.40 | 1,287.40 | 1,242.80 | 1,242.80 | 1,237.04 | 2 |
| 04 Mar 2024 | 1,293.60 | 1,303.80 | 1,281.20 | 1,303.80 | 1,297.75 | 23 |
| 01 Mar 2024 | 1,207.20 | 1,207.20 | 1,207.20 | 1,207.20 | 1,201.60 | - |
| 29 Feb 2024 | 1,190.80 | 1,191.20 | 1,190.80 | 1,191.20 | 1,185.68 | 2 |
| 28 Feb 2024 | 1,199.80 | 1,199.80 | 1,186.40 | 1,195.80 | 1,190.26 | 3 |
| 27 Feb 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,200.41 | - |
| 26 Feb 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,195.43 | - |
| 23 Feb 2024 | 1,199.60 | 1,201.00 | 1,199.60 | 1,201.00 | 1,195.43 | 7 |
| 22 Feb 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,159.60 | 1 |
| 21 Feb 2024 | 1,132.20 | 1,132.20 | 1,132.20 | 1,132.20 | 1,126.95 | - |
| 20 Feb 2024 | 1,152.20 | 1,152.20 | 1,135.80 | 1,135.80 | 1,130.53 | 18 |
| 19 Feb 2024 | 1,157.40 | 1,157.40 | 1,157.40 | 1,157.40 | 1,152.03 | - |
| 16 Feb 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,174.53 | - |
| 15 Feb 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,174.53 | - |
| 14 Feb 2024 | 1,170.80 | 1,170.80 | 1,170.80 | 1,170.80 | 1,165.37 | - |
| 13 Feb 2024 | 1,175.80 | 1,175.80 | 1,170.80 | 1,170.80 | 1,165.37 | 25 |
| 12 Feb 2024 | 1,193.40 | 1,193.40 | 1,193.40 | 1,193.40 | 1,187.87 | - |
| 09 Feb 2024 | 1,182.00 | 1,196.20 | 1,182.00 | 1,196.20 | 1,190.65 | 97 |
| 08 Feb 2024 | 1,168.60 | 1,176.00 | 1,168.60 | 1,176.00 | 1,170.55 | 5 |
| 07 Feb 2024 | 1,137.80 | 1,137.80 | 1,137.80 | 1,137.80 | 1,132.52 | - |
| 06 Feb 2024 | 1,160.60 | 1,160.60 | 1,160.60 | 1,160.60 | 1,155.22 | 5 |
| 05 Feb 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,131.73 | 5 |
| 02 Feb 2024 | 1,120.40 | 1,120.40 | 1,120.40 | 1,120.40 | 1,115.20 | - |
| 01 Feb 2024 | 1,099.80 | 1,103.80 | 1,099.80 | 1,103.80 | 1,098.68 | 8 |
| 31 Jan 2024 | 1,103.40 | 1,103.40 | 1,103.40 | 1,103.40 | 1,098.28 | - |
| 30 Jan 2024 | 1,123.80 | 1,123.80 | 1,116.00 | 1,116.00 | 1,110.83 | 3 |
| 29 Jan 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,110.83 | - |
| 26 Jan 2024 | 1,121.60 | 1,121.60 | 1,120.40 | 1,120.40 | 1,115.20 | 4 |
| 25 Jan 2024 | 1,154.00 | 1,159.80 | 1,154.00 | 1,159.80 | 1,154.42 | 12 |
| 24 Jan 2024 | 1,133.00 | 1,151.00 | 1,133.00 | 1,151.00 | 1,145.66 | 2 |
| 23 Jan 2024 | 1,119.80 | 1,125.20 | 1,119.80 | 1,125.20 | 1,119.98 | 123 |
| 22 Jan 2024 | 1,115.20 | 1,126.20 | 1,115.20 | 1,126.20 | 1,120.98 | 5 |
| 19 Jan 2024 | 1,055.80 | 1,087.00 | 1,055.80 | 1,087.00 | 1,081.96 | 19 |
| 18 Jan 2024 | 1,015.80 | 1,053.00 | 1,015.80 | 1,053.00 | 1,048.12 | 10 |
| 17 Jan 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,013.28 | - |
| 16 Jan 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,013.28 | - |
| 15 Jan 2024 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | 1,002.73 | - |
| 12 Jan 2024 | 1,003.00 | 1,007.40 | 1,003.00 | 1,007.40 | 1,002.73 | 4 |
| 11 Jan 2024 | 985.90 | 1,002.40 | 985.90 | 1,002.40 | 997.75 | 16 |
| 10 Jan 2024 | 988.30 | 988.30 | 982.80 | 984.80 | 980.23 | 15 |
| 09 Jan 2024 | 978.50 | 978.50 | 978.50 | 978.50 | 973.96 | - |
| 08 Jan 2024 | 956.10 | 975.80 | 956.10 | 975.80 | 971.28 | 5 |
| 05 Jan 2024 | 960.00 | 960.00 | 956.10 | 956.10 | 951.67 | 2 |
| 04 Jan 2024 | 971.00 | 972.40 | 971.00 | 972.40 | 967.89 | 2 |
| 03 Jan 2024 | 990.50 | 990.50 | 971.00 | 971.00 | 966.50 | 26 |
| 02 Jan 2024 | 1,014.00 | 1,014.00 | 990.50 | 990.50 | 985.91 | 4 |
| 29 Dec 2023 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,009.30 | - |
| 28 Dec 2023 | 1,017.00 | 1,017.00 | 1,013.80 | 1,013.80 | 1,009.10 | 50 |
| 27 Dec 2023 | 1,028.40 | 1,028.40 | 1,017.00 | 1,017.00 | 1,012.28 | 12 |
| 22 Dec 2023 | 1,020.40 | 1,029.80 | 1,020.40 | 1,029.80 | 1,025.02 | 10 |
| 21 Dec 2023 | 1,020.40 | 1,020.40 | 1,020.40 | 1,020.40 | 1,015.67 | - |
| 20 Dec 2023 | 1,041.60 | 1,041.60 | 1,035.20 | 1,035.20 | 1,030.40 | 1 |
| 19 Dec 2023 | 1,041.80 | 1,047.40 | 1,041.80 | 1,047.40 | 1,042.54 | 1 |
| 19 Dec 2023 | 5.25 Dividend | |||||
| 18 Dec 2023 | 1,036.80 | 1,036.80 | 1,029.80 | 1,029.80 | 1,019.80 | 2 |
| 15 Dec 2023 | 1,006.20 | 1,037.40 | 1,006.20 | 1,037.40 | 1,027.33 | 6 |
| 14 Dec 2023 | 1,005.60 | 1,005.60 | 1,005.60 | 1,005.60 | 995.83 | - |
| 13 Dec 2023 | 995.90 | 1,005.60 | 995.90 | 1,005.60 | 995.83 | 25 |
| 12 Dec 2023 | 956.80 | 999.90 | 956.80 | 995.90 | 986.23 | 25 |
| 11 Dec 2023 | 879.10 | 954.80 | 879.10 | 954.80 | 945.53 | 36 |
| 08 Dec 2023 | 848.20 | 848.20 | 848.20 | 848.20 | 839.96 | - |
| 07 Dec 2023 | 841.20 | 841.60 | 841.20 | 841.60 | 833.43 | 6 |
| 06 Dec 2023 | 849.30 | 849.30 | 841.70 | 842.10 | 833.92 | 12 |
| 05 Dec 2023 | 850.90 | 850.90 | 849.00 | 849.30 | 841.05 | 66 |
| 04 Dec 2023 | 855.00 | 859.50 | 855.00 | 859.50 | 851.15 | 5 |
| 01 Dec 2023 | 849.10 | 849.10 | 849.10 | 849.10 | 840.85 | - |
| *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.