Broadcom Inc. (1YD.DE)
219.85
-0.85 (-0.39%)
At close: Jan 14, 2025, 5:27 PM
1YD.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 222.75 | 225.20 | 218.25 | 219.85 | -0.85 | -0.39% | 10,135 |
| Jan 13, 2025 | 215.20 | 224.45 | 212.15 | 220.70 | 2.65 | 1.22% | 13,005 |
| Jan 10, 2025 | 221.95 | 223.85 | 215.90 | 218.05 | -3.25 | -1.47% | 8,140 |
| Jan 9, 2025 | 221.20 | 221.85 | 220.20 | 221.30 | -2.15 | -0.96% | 4,022 |
| Jan 8, 2025 | 222.10 | 224.85 | 219.55 | 223.45 | -0.55 | -0.25% | 10,457 |
| Jan 7, 2025 | 226.40 | 230.15 | 219.95 | 224.00 | -2.75 | -1.21% | 9,783 |
| Jan 6, 2025 | 226.55 | 232.00 | 224.75 | 226.75 | 0.25 | 0.11% | 18,474 |
| Jan 3, 2025 | 226.20 | 229.15 | 222.70 | 226.50 | -3.55 | -1.54% | 7,237 |
| Jan 2, 2025 | 228.00 | 232.20 | 225.55 | 230.05 | 2.60 | 1.14% | 13,693 |
| Dec 30, 2024 | 230.10 | 231.50 | 227.30 | 227.45 | -2.30 | -1.00% | 4,904 |
| Dec 27, 2024 | 235.05 | 236.75 | 227.25 | 229.75 | 7.00 | 3.14% | 15,181 |
| Dec 23, 2024 | 216.95 | 222.75 | 215.60 | 222.75 | 4.15 | 1.90% | 19,928 |
| Dec 20, 2024 | 208.60 | 220.55 | 204.20 | 218.60 | 5.60 | 2.63% | 22,727 |
| Dec 19, 2024 | 217.65 | 222.15 | 212.30 | 213.00 | -9.30 | -4.18% | 19,014 |
| Dec 18, 2024 | 229.50 | 230.70 | 221.50 | 222.30 | -7.05 | -3.07% | 22,808 |
| Dec 17, 2024 | 237.50 | 244.15 | 222.80 | 229.35 | -0.35 | -0.15% | 74,443 |
| Dec 16, 2024 | 214.70 | 236.35 | 214.50 | 229.70 | 23.35 | 11.32% | 28,340 |
| Dec 13, 2024 | 195.40 | 211.00 | 195.20 | 206.35 | 36.71 | 21.64% | 48,427 |
| Dec 12, 2024 | 173.96 | 174.10 | 169.30 | 169.64 | -4.00 | -2.30% | 10,114 |
| Dec 11, 2024 | 163.98 | 174.00 | 163.30 | 173.64 | 9.64 | 5.88% | 16,588 |
| Dec 10, 2024 | 168.62 | 170.02 | 164.00 | 164.00 | -4.22 | -2.51% | 5,809 |
| Dec 9, 2024 | 171.90 | 171.90 | 166.40 | 168.22 | 2.68 | 1.62% | 10,893 |
| Dec 6, 2024 | 161.50 | 165.72 | 160.12 | 165.54 | 3.10 | 1.91% | 5,484 |
| Dec 5, 2024 | 161.90 | 163.04 | 160.50 | 162.44 | 1.80 | 1.12% | 7,774 |
| Dec 4, 2024 | 162.06 | 166.88 | 160.64 | 160.64 | 1.68 | 1.06% | 8,592 |
| Dec 3, 2024 | 159.98 | 161.04 | 155.96 | 158.96 | 0.24 | 0.15% | 6,863 |
| Dec 2, 2024 | 154.12 | 159.34 | 153.02 | 158.72 | 5.16 | 3.36% | 2,875 |
| Nov 29, 2024 | 152.56 | 153.88 | 150.68 | 153.56 | -2.42 | -1.55% | 4,129 |
| Nov 28, 2024 | 150.08 | 155.98 | 150.08 | 155.98 | 5.90 | 3.93% | 2,999 |
| Nov 27, 2024 | 156.88 | 156.88 | 149.52 | 150.08 | -7.36 | -4.67% | 14,925 |
| Nov 26, 2024 | 157.18 | 159.00 | 155.92 | 157.44 | -0.30 | -0.19% | 5,459 |
| Nov 25, 2024 | 158.48 | 159.06 | 155.30 | 157.74 | 1.16 | 0.74% | 5,339 |
| Nov 22, 2024 | 156.72 | 158.32 | 156.00 | 156.58 | -1.18 | -0.75% | 6,580 |
| Nov 21, 2024 | 154.50 | 158.62 | 152.84 | 157.76 | 3.68 | 2.39% | 7,848 |
| Nov 20, 2024 | 157.40 | 157.40 | 153.06 | 154.08 | -2.18 | -1.40% | 5,724 |
| Nov 19, 2024 | 157.12 | 157.52 | 154.22 | 156.26 | -1.00 | -0.64% | 5,277 |
| Nov 18, 2024 | 156.44 | 158.66 | 153.56 | 157.26 | 0.00 | 0.00% | 7,455 |
| Nov 15, 2024 | 160.20 | 160.72 | 157.22 | 157.26 | -6.00 | -3.68% | 7,613 |
| Nov 14, 2024 | 164.60 | 166.96 | 163.26 | 163.26 | -0.90 | -0.55% | 6,128 |
| Nov 13, 2024 | 165.00 | 166.08 | 161.44 | 164.16 | -2.00 | -1.20% | 5,795 |
| Nov 12, 2024 | 168.18 | 168.92 | 165.54 | 166.16 | -1.72 | -1.02% | 7,983 |
| Nov 11, 2024 | 172.34 | 173.08 | 166.68 | 167.88 | -3.18 | -1.86% | 13,800 |
| Nov 8, 2024 | 170.50 | 171.64 | 168.16 | 171.06 | 0.44 | 0.26% | 7,755 |
| Nov 7, 2024 | 166.52 | 170.86 | 166.52 | 170.62 | 5.32 | 3.22% | 11,442 |
| Nov 6, 2024 | 168.00 | 168.04 | 163.92 | 165.30 | 7.28 | 4.61% | 15,513 |
| Nov 5, 2024 | 156.12 | 159.52 | 155.28 | 158.02 | 0.50 | 0.32% | 4,844 |
| Nov 4, 2024 | 154.50 | 158.06 | 153.56 | 157.52 | 0.32 | 0.20% | 11,162 |
| Nov 1, 2024 | 157.54 | 157.70 | 154.74 | 157.20 | 1.76 | 1.13% | 9,851 |
| Oct 31, 2024 | 159.44 | 160.98 | 154.06 | 155.44 | -8.12 | -4.96% | 19,411 |
| Oct 30, 2024 | 164.92 | 165.42 | 162.44 | 163.56 | 1.46 | 0.90% | 7,022 |