Broadcom

AVGO
🏛️ germany →
288.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 51.96 51.96 51.96 51.96 0.0M
2022-12-29 51.10 52.59 51.10 52.59 0.0M
2022-12-28 51.82 52.20 51.82 52.20 0.0M
2022-12-27 51.82 51.82 51.82 51.82 0.0M
2022-12-23 51.98 51.98 51.98 51.98 0.0M
2022-12-22 52.61 52.61 52.61 52.61 0.0M
2022-12-21 51.25 51.25 51.25 51.25 0.0M
2022-12-20 51.43 51.43 51.12 51.12 0.0M
2022-12-19 52.29 52.29 51.73 51.73 0.0M
2022-12-16 52.52 52.52 51.91 51.91 0.0M
2022-12-15 53.53 53.53 53.53 53.53 0.0M
2022-12-14 53.51 54.67 53.50 54.67 0.0M
2022-12-13 52.53 54.25 52.53 54.17 0.0M
2022-12-12 51.51 51.95 51.48 51.57 0.0M
2022-12-09 51.93 52.26 51.93 52.18 0.0M
2022-12-08 49.07 49.08 49.07 49.08 0.0M
2022-12-07 50.06 50.13 50.06 50.13 0.0M
2022-12-06 50.37 50.37 49.98 49.98 0.0M
2022-12-05 50.96 50.96 50.41 50.41 0.0M
2022-12-02 52.00 52.00 51.27 51.27 0.0M
2022-12-01 52.65 52.65 52.09 52.09 0.0M
2022-11-30 50.18 51.57 50.18 51.57 0.0M
2022-11-29 50.13 50.13 50.13 50.13 0.0M
2022-11-28 50.68 50.68 50.17 50.17 0.0M
2022-11-25 51.02 51.30 51.02 51.30 0.0M
2022-11-24 51.01 51.76 51.01 51.76 0.0M
2022-11-23 51.05 51.53 51.05 51.34 0.0M
2022-11-22 50.14 50.14 50.14 50.14 0.0M
2022-11-21 49.87 50.44 49.87 50.19 0.0M
2022-11-18 49.09 50.00 49.09 49.46 0.0M
2022-11-17 49.12 49.23 49.08 49.23 0.0M
2022-11-16 50.42 50.42 49.42 49.42 0.0M
2022-11-15 49.23 50.63 49.23 50.63 0.0M
2022-11-14 49.83 49.83 49.83 49.83 0.0M
2022-11-11 49.41 50.09 49.31 49.31 0.0M
2022-11-10 46.71 48.57 46.71 48.33 0.0M
2022-11-09 47.64 47.90 47.64 47.90 0.0M
2022-11-08 47.22 47.22 47.22 47.22 0.0M
2022-11-07 46.54 46.79 46.54 46.79 0.0M
2022-11-04 45.27 46.83 45.27 46.83 0.0M
2022-11-03 46.40 46.40 46.40 46.40 0.0M
2022-11-02 47.15 47.16 46.48 46.48 0.0M
2022-11-01 47.29 47.29 47.00 47.00 0.0M
2022-10-31 47.32 47.49 47.32 47.49 0.0M
2022-10-28 45.22 46.34 45.22 46.34 0.0M
2022-10-27 45.69 45.69 45.69 45.69 0.0M
2022-10-26 45.47 46.52 45.47 46.52 0.0M
2022-10-25 46.09 46.56 46.09 46.45 0.0M
2022-10-24 45.56 45.56 45.56 45.56 0.0M
2022-10-21 44.00 44.00 44.00 44.00 0.0M
2022-10-20 44.16 44.24 44.02 44.24 0.0M
2022-10-19 44.33 44.33 44.05 44.05 0.0M
2022-10-18 44.64 45.27 44.19 44.19 0.0M
2022-10-17 44.00 44.88 44.00 44.54 0.0M
2022-10-14 44.71 44.71 44.71 44.71 0.0M
2022-10-13 44.16 45.07 43.27 45.07 0.0M
2022-10-12 44.23 44.93 44.23 44.79 0.0M
2022-10-11 44.85 44.85 44.29 44.29 0.0M
2022-10-10 47.02 47.06 45.00 45.00 0.0M
2022-10-07 48.63 48.63 48.63 48.63 0.0M
2022-10-06 48.75 48.93 48.75 48.93 0.0M
2022-10-05 47.82 49.05 47.82 49.05 0.0M
2022-10-04 46.40 47.92 46.40 47.92 0.0M
2022-10-03 45.08 46.15 44.95 46.15 0.0M
2022-09-30 45.75 46.37 45.75 46.36 0.0M
2022-09-29 47.21 47.21 46.57 46.57 0.0M
2022-09-28 47.70 48.10 47.70 48.10 0.0M
2022-09-27 47.89 48.49 47.78 47.78 0.0M
2022-09-26 48.17 48.17 48.17 48.17 0.0M
2022-09-23 48.30 48.30 47.98 48.08 0.0M
2022-09-22 48.71 48.76 48.39 48.76 0.0M
2022-09-21 49.49 49.83 49.49 49.83 0.0M
2022-09-20 49.82 50.33 49.28 49.28 0.0M
2022-09-19 50.02 50.02 49.97 49.97 0.0M
2022-09-16 49.27 49.46 49.27 49.46 0.0M
2022-09-15 51.00 51.00 50.86 50.86 0.0M
2022-09-14 50.24 50.71 50.24 50.71 0.0M
2022-09-13 52.00 52.00 50.98 50.98 0.0M
2022-09-12 51.53 51.53 51.53 51.53 0.0M
2022-09-09 50.69 51.10 50.69 51.10 0.0M
2022-09-08 50.32 50.33 50.32 50.33 0.0M
2022-09-07 49.98 49.98 49.98 49.98 0.0M
2022-09-06 50.07 50.78 50.06 50.78 0.0M
2022-09-05 50.85 50.85 50.24 50.24 0.0M
2022-09-02 50.52 50.52 50.02 50.24 0.0M
2022-09-01 49.50 49.50 48.72 48.74 0.0M
2022-08-31 50.43 50.43 49.62 49.62 0.0M
2022-08-30 51.24 51.80 50.83 50.83 0.0M
2022-08-29 51.67 51.67 51.67 51.67 0.0M
2022-08-26 54.90 54.90 52.40 52.40 0.0M
2022-08-25 53.26 54.16 53.26 54.16 0.0M
2022-08-24 52.96 52.96 52.96 52.96 0.0M
2022-08-23 53.08 53.40 53.08 53.40 0.0M
2022-08-22 54.32 54.32 54.32 54.32 0.0M
2022-08-19 54.89 55.17 54.82 54.82 0.0M
2022-08-18 52.68 54.34 52.68 54.34 0.0M
2022-08-17 53.99 53.99 52.42 52.87 0.0M
2022-08-16 54.82 55.09 54.82 55.09 0.0M
2022-08-15 54.18 54.22 54.18 54.22 0.0M
2022-08-12 52.67 53.23 52.67 53.23 0.0M
2022-08-11 53.27 53.70 53.27 53.70 0.0M
2022-08-10 51.87 53.06 51.87 53.06 0.0M
2022-08-09 53.26 53.26 51.74 51.74 0.0M
2022-08-08 54.57 54.57 53.88 53.88 0.0M
2022-08-05 54.37 54.37 53.79 53.79 0.0M
2022-08-04 53.45 53.78 53.45 53.78 0.0M
2022-08-03 52.04 52.97 52.04 52.97 0.0M
2022-08-02 51.94 52.30 51.94 52.30 0.0M
2022-08-01 52.04 52.16 52.04 52.16 0.0M
2022-07-29 52.06 52.71 51.99 52.23 0.0M
2022-07-28 50.98 52.23 50.98 52.23 0.0M
2022-07-27 51.01 51.12 51.01 51.06 0.0M
2022-07-26 49.94 49.94 49.94 49.94 0.0M
2022-07-25 50.00 50.39 50.00 50.39 0.0M
2022-07-22 50.45 51.12 50.45 50.69 0.0M
2022-07-21 49.86 49.86 49.86 49.86 0.0M
2022-07-20 49.59 50.49 49.59 50.49 0.0M
2022-07-19 48.21 48.21 48.21 48.21 0.0M
2022-07-18 48.90 48.90 48.90 48.90 0.0M
2022-07-15 48.17 48.45 48.17 48.45 0.0M
2022-07-14 47.75 47.80 47.75 47.80 0.0M
2022-07-13 47.75 47.75 47.74 47.74 0.0M
2022-07-12 47.80 47.83 47.80 47.83 0.0M
2022-07-11 48.81 48.81 48.81 48.81 0.0M
2022-07-08 48.63 48.94 48.33 48.85 0.0M
2022-07-07 47.06 48.69 47.06 48.69 0.0M
2022-07-06 46.15 46.56 46.15 46.56 0.0M
2022-07-05 45.63 45.63 45.50 45.50 0.0M
2022-07-04 45.46 45.46 45.13 45.13 0.0M
2022-07-01 45.98 46.01 45.98 46.01 0.0M
2022-06-30 46.44 46.84 46.44 46.84 0.0M
2022-06-29 47.24 47.24 46.75 46.75 0.0M
2022-06-28 47.61 48.48 47.61 48.19 0.0M
2022-06-27 48.00 48.31 48.00 48.31 0.0M
2022-06-24 46.95 48.28 46.95 48.28 0.0M
2022-06-23 46.68 47.44 46.64 47.28 0.0M
2022-06-22 468.45 469.10 468.45 469.10 0.0M
2022-06-21 473.20 477.80 473.20 477.80 0.0M
2022-06-20 471.95 472.75 471.95 472.75 0.0M
2022-06-17 472.30 475.10 471.35 475.10 0.0M
2022-06-16 501.00 501.00 471.30 471.30 0.0M
2022-06-15 498.25 498.25 498.25 498.25 0.0M
2022-06-14 500.40 500.40 495.75 495.90 0.0M
2022-06-13 506.20 506.20 501.00 501.00 0.0M
2022-06-10 521.00 527.90 521.00 527.90 0.0M
2022-06-09 525.00 538.80 525.00 538.80 0.0M
2022-06-08 532.20 532.20 529.60 529.80 0.0M
2022-06-07 514.30 535.50 514.30 535.50 0.0M
2022-06-06 533.00 533.00 527.90 530.00 0.0M
2022-06-03 534.00 534.00 526.20 526.20 0.0M
2022-06-02 535.60 535.60 534.10 534.10 0.0M
2022-06-01 544.40 544.40 539.20 543.20 0.0M
2022-05-31 540.70 545.00 540.70 545.00 0.0M
2022-05-30 546.80 552.30 544.70 552.30 0.0M
2022-05-27 509.30 543.20 509.30 543.20 0.0M
2022-05-26 495.10 495.10 494.95 494.95 0.0M
2022-05-25 488.30 493.90 488.30 493.90 0.0M
2022-05-24 487.45 490.55 481.00 490.55 0.0M
2022-05-23 505.80 505.80 491.70 491.70 0.0M
2022-05-20 514.70 523.30 514.40 523.30 0.0M
2022-05-19 521.30 521.30 510.00 510.00 0.0M
2022-05-18 574.40 574.60 568.90 568.90 0.0M
2022-05-17 555.40 569.90 555.40 569.90 0.0M
2022-05-16 560.50 565.30 560.00 565.30 0.0M
2022-05-13 549.80 560.70 549.80 560.20 0.0M
2022-05-12 536.20 536.20 536.20 536.20 0.0M
2022-05-11 549.40 560.80 549.40 560.80 0.0M
2022-05-10 536.40 545.00 536.40 545.00 0.0M
2022-05-09 546.10 551.20 540.50 540.50 0.0M
2022-05-06 548.30 555.80 548.30 555.80 0.0M
2022-05-05 566.40 566.40 566.40 566.40 0.0M
2022-05-04 550.70 550.70 550.70 550.70 0.0M
2022-05-03 546.80 546.80 546.80 546.80 0.0M
2022-05-02 525.60 525.60 523.80 523.80 0.0M
2022-04-29 543.20 543.60 543.20 543.60 0.0M
2022-04-28 540.70 540.70 534.70 534.70 0.0M
2022-04-27 526.40 526.40 526.40 526.40 0.0M
2022-04-26 544.50 544.50 538.90 538.90 0.0M
2022-04-25 541.70 544.00 537.10 537.10 0.0M
2022-04-22 549.50 549.50 544.60 544.60 0.0M
2022-04-21 547.10 562.60 547.10 551.80 0.0M
2022-04-20 552.10 559.40 546.80 559.40 0.0M
2022-04-19 541.90 541.90 541.90 541.90 0.0M
2022-04-14 540.20 545.20 540.20 545.20 0.0M
2022-04-13 539.30 542.50 539.30 542.50 0.0M
2022-04-12 530.30 545.90 530.30 545.90 0.0M
2022-04-11 535.60 539.50 532.80 539.50 0.0M
2022-04-08 553.20 558.10 539.80 539.80 0.0M
2022-04-07 548.70 548.70 548.70 548.70 0.0M
2022-04-06 561.80 561.80 561.80 561.80 0.0M
2022-04-05 575.80 576.20 570.00 570.00 0.0M
2022-04-04 572.80 572.80 567.10 570.60 0.0M
2022-04-01 566.80 572.60 566.80 572.60 0.0M
2022-03-31 562.90 562.90 562.90 562.90 0.0M
2022-03-30 574.50 583.00 571.90 571.90 0.0M
2022-03-29 574.20 578.40 574.20 576.60 0.0M
2022-03-28 570.30 574.30 570.30 574.30 0.0M
2022-03-25 565.80 571.20 565.80 571.20 0.0M
2022-03-24 543.80 543.80 543.80 543.80 0.0M
2022-03-23 557.10 557.10 551.70 556.90 0.0M
2022-03-22 545.00 545.00 545.00 545.00 0.0M
2022-03-21 550.70 550.70 545.60 545.60 0.0M
2022-03-18 539.30 548.90 539.20 548.90 0.0M
2022-03-17 547.30 547.30 547.30 547.30 0.0M
2022-03-16 542.60 542.60 542.60 542.60 0.0M
2022-03-15 513.50 541.80 513.50 541.80 0.0M
2022-03-14 529.60 529.60 529.60 529.60 0.0M
2022-03-11 532.30 543.00 532.30 533.70 0.0M
2022-03-10 536.70 536.70 526.10 526.10 0.0M
2022-03-09 530.20 537.80 530.20 537.80 0.0M
2022-03-08 515.80 523.30 515.80 518.50 0.0M
2022-03-07 544.60 544.60 532.90 544.30 0.0M
2022-03-04 537.60 544.70 537.60 544.70 0.0M
2022-03-03 525.80 529.60 524.90 524.90 0.0M
2022-03-02 509.60 524.50 509.60 524.50 0.0M
2022-03-01 529.00 529.00 522.50 522.50 0.0M
2022-02-28 505.90 516.30 505.90 516.30 0.0M
2022-02-25 506.10 515.00 506.00 513.50 0.0M
2022-02-24 485.05 500.80 485.05 500.80 0.0M
2022-02-23 516.00 516.70 508.30 508.30 0.0M
2022-02-22 490.45 516.50 490.45 514.10 0.0M
2022-02-21 509.70 509.70 502.10 502.10 0.0M
2022-02-18 507.90 509.70 507.90 507.90 0.0M
2022-02-17 525.10 525.10 516.30 516.30 0.0M
2022-02-16 526.60 526.60 520.60 520.60 0.0M
2022-02-15 509.50 520.30 509.50 520.00 0.0M
2022-02-14 492.00 510.20 492.00 507.30 0.0M
2022-02-11 515.60 519.70 515.60 519.70 0.0M
2022-02-10 532.30 532.30 528.10 528.10 0.0M
2022-02-09 524.20 533.80 524.20 533.00 0.0M
2022-02-08 513.00 517.80 513.00 517.80 0.0M
2022-02-07 514.00 522.40 514.00 519.70 0.0M
2022-02-04 510.10 510.10 510.10 510.10 0.0M
2022-02-03 529.30 534.60 518.50 520.90 0.0M
2022-02-02 529.60 532.20 528.60 530.80 0.0M
2022-02-01 525.70 525.90 514.60 522.40 0.0M
2022-01-31 498.75 516.10 498.75 516.10 0.0M
2022-01-28 491.90 491.90 477.25 477.25 0.0M
2022-01-27 491.50 504.60 489.35 489.35 0.0M
2022-01-26 480.20 502.30 477.80 502.30 0.0M
2022-01-25 467.55 472.00 467.55 472.00 0.0M
2022-01-24 469.70 473.95 458.80 458.80 0.0M
2022-01-21 480.15 482.40 478.50 481.55 0.0M
2022-01-20 495.90 502.10 491.90 491.90 0.0M
2022-01-19 505.90 512.60 497.75 497.75 0.0M
2022-01-18 520.00 520.00 508.90 511.60 0.0M
2022-01-17 519.70 528.40 519.70 528.00 0.0M
2022-01-14 518.20 522.60 515.90 519.30 0.0M
2022-01-13 538.90 542.60 519.60 519.60 0.0M
2022-01-12 545.00 551.60 544.80 544.80 0.0M
2022-01-11 545.00 545.00 545.00 545.00 0.0M
2022-01-10 550.00 550.00 537.50 541.00 0.0M
2022-01-07 560.70 561.00 548.70 548.70 0.0M
2022-01-06 566.50 568.10 566.00 568.10 0.0M
2022-01-05 590.40 595.00 570.10 570.10 0.0M
2022-01-04 590.70 591.50 583.30 583.30 0.0M
2022-01-03 590.70 592.40 586.40 588.70 0.0M