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
2023-12-29 101.14 101.90 101.00 101.30 0.0M
2023-12-28 101.00 102.22 101.00 101.60 0.0M
2023-12-27 102.74 103.20 101.40 101.40 0.0M
2023-12-22 101.90 102.50 101.68 101.68 0.0M
2023-12-21 101.42 102.24 101.42 102.00 0.0M
2023-12-20 103.60 103.94 102.70 103.18 0.0M
2023-12-19 104.10 104.58 103.32 103.32 0.0M
2023-12-18 103.88 105.14 102.92 105.14 0.0M
2023-12-15 100.40 105.40 99.74 104.42 0.0M
2023-12-14 99.93 101.88 99.92 101.88 0.0M
2023-12-13 99.19 101.38 98.80 99.39 0.0M
2023-12-12 95.23 99.68 95.15 99.68 0.0M
2023-12-11 87.99 96.31 87.68 96.31 0.0M
2023-12-08 85.22 86.60 85.16 85.49 0.0M
2023-12-07 83.75 84.89 83.75 84.89 0.0M
2023-12-06 84.83 85.30 84.02 84.02 0.0M
2023-12-05 84.98 85.17 83.96 83.96 0.0M
2023-12-04 85.90 85.90 85.10 85.32 0.0M
2023-12-01 84.59 85.87 83.70 85.87 0.0M
2023-11-30 85.69 86.22 84.63 84.63 0.0M
2023-11-29 85.93 86.77 85.80 85.80 0.0M
2023-11-28 86.50 87.14 85.48 85.70 0.0M
2023-11-27 88.76 89.62 88.76 89.62 0.0M
2023-11-24 88.44 89.36 88.44 88.91 0.0M
2023-11-23 88.80 89.34 88.80 89.34 0.0M
2023-11-22 89.25 90.83 89.25 90.04 0.0M
2023-11-21 90.45 91.60 87.05 90.49 0.0M
2023-11-20 89.20 90.47 89.05 90.47 0.0M
2023-11-17 88.15 89.59 88.10 89.59 0.0M
2023-11-16 89.05 89.05 88.40 88.40 0.0M
2023-11-15 89.60 90.47 89.39 90.10 0.0M
2023-11-14 88.17 89.58 88.17 89.58 0.0M
2023-11-13 88.94 89.60 88.46 88.51 0.0M
2023-11-10 85.26 89.05 85.26 89.05 0.0M
2023-11-09 85.50 86.50 85.11 86.50 0.0M
2023-11-08 83.68 84.50 83.68 84.31 0.0M
2023-11-07 82.00 83.16 82.00 83.16 0.0M
2023-11-06 82.00 82.00 81.47 81.47 0.0M
2023-11-03 81.59 82.00 81.59 82.00 0.0M
2023-11-02 80.49 81.14 80.49 81.10 0.0M
2023-11-01 79.40 79.62 79.40 79.62 0.0M
2023-10-31 78.88 79.24 78.63 78.63 0.0M
2023-10-30 80.06 80.59 78.50 79.49 0.0M
2023-10-27 78.53 79.20 78.53 79.05 0.0M
2023-10-26 79.71 80.50 78.40 78.40 0.0M
2023-10-25 82.50 82.60 82.50 82.60 0.0M
2023-10-24 80.91 82.40 80.91 82.40 0.0M
2023-10-23 80.70 80.70 80.10 80.62 0.0M
2023-10-20 81.65 82.00 80.89 80.89 0.0M
2023-10-19 84.11 84.26 83.70 83.70 0.0M
2023-10-18 83.09 83.22 83.09 83.20 0.0M
2023-10-17 85.28 85.52 83.60 83.60 0.0M
2023-10-16 83.69 85.40 83.69 85.40 0.0M
2023-10-13 85.62 86.59 85.34 86.12 0.0M
2023-10-12 82.08 86.65 82.08 86.65 0.0M
2023-10-11 80.66 81.56 80.59 80.59 0.0M
2023-10-10 81.38 82.20 81.05 82.20 0.0M
2023-10-09 79.54 80.31 79.54 80.31 0.0M
2023-10-06 78.05 78.05 77.36 77.36 0.0M
2023-10-05 78.15 78.15 77.94 77.94 0.0M
2023-10-04 77.52 78.50 77.52 78.26 0.0M
2023-10-03 79.50 79.70 79.50 79.65 0.0M
2023-10-02 78.89 79.37 78.70 78.80 0.0M
2023-09-29 78.69 79.43 78.69 79.26 0.0M
2023-09-28 77.94 79.01 77.79 79.01 0.0M
2023-09-27 77.49 77.88 77.12 77.88 0.0M
2023-09-26 78.13 78.13 77.46 77.70 0.0M
2023-09-25 78.45 78.56 78.17 78.56 0.0M
2023-09-22 75.96 76.60 75.96 76.60 0.0M
2023-09-21 77.67 77.67 72.10 76.21 0.0M
2023-09-20 78.85 79.14 78.82 78.82 0.0M
2023-09-19 79.31 79.74 78.80 78.90 0.0M
2023-09-18 79.50 79.94 79.50 79.94 0.0M
2023-09-15 81.60 81.78 79.44 79.44 0.0M
2023-09-14 79.41 81.96 79.41 81.73 0.0M
2023-09-13 78.39 78.87 78.39 78.87 0.0M
2023-09-12 79.70 80.34 79.50 79.50 0.0M
2023-09-11 80.47 80.70 78.83 79.20 0.0M
2023-09-08 79.69 79.85 79.69 79.85 0.0M
2023-09-07 80.85 80.85 78.97 79.25 0.0M
2023-09-06 81.20 81.67 81.04 81.13 0.0M
2023-09-05 81.20 81.32 81.04 81.32 0.0M
2023-09-04 81.90 81.90 81.35 81.82 0.0M
2023-09-01 80.49 82.95 80.30 81.12 0.0M
2023-08-31 82.47 84.94 82.39 84.94 0.0M
2023-08-30 81.55 82.18 80.78 82.18 0.0M
2023-08-29 79.89 81.38 79.71 81.38 0.0M
2023-08-28 78.40 79.35 78.40 78.81 0.0M
2023-08-25 78.87 80.00 78.09 78.09 0.0M
2023-08-24 83.39 83.62 79.69 79.69 0.0M
2023-08-23 78.89 80.11 78.89 80.11 0.0M
2023-08-22 79.68 80.23 79.68 79.97 0.0M
2023-08-21 75.62 79.23 75.62 79.23 0.0M
2023-08-18 75.74 76.00 75.00 75.00 0.0M
2023-08-17 76.32 77.25 76.27 76.27 0.0M
2023-08-16 76.84 77.90 76.84 77.12 0.0M
2023-08-15 78.05 78.21 77.19 77.39 0.0M
2023-08-14 75.61 76.95 75.61 76.95 0.0M
2023-08-11 76.42 76.42 75.64 75.64 0.0M
2023-08-10 77.34 77.81 76.47 76.54 0.0M
2023-08-09 80.77 80.77 77.66 77.66 0.0M
2023-08-08 81.15 81.53 80.19 80.51 0.0M
2023-08-07 80.80 80.80 80.46 80.46 0.0M
2023-08-04 80.72 81.33 80.72 81.33 0.0M
2023-08-03 81.50 81.78 81.17 81.78 0.0M
2023-08-02 82.75 83.56 82.10 82.10 0.0M
2023-08-01 81.40 82.31 81.40 82.31 0.0M
2023-07-31 82.00 82.00 81.23 81.36 0.0M
2023-07-28 81.18 81.18 81.18 81.18 0.0M
2023-07-27 80.56 81.87 80.56 81.87 0.0M
2023-07-26 82.31 83.09 80.54 80.54 0.0M
2023-07-25 81.34 82.99 81.34 82.99 0.0M
2023-07-24 80.34 81.60 80.34 80.73 0.0M
2023-07-21 79.55 81.10 79.55 81.10 0.0M
2023-07-20 79.80 80.33 79.31 80.33 0.0M
2023-07-19 80.28 80.86 79.70 80.85 0.0M
2023-07-18 80.70 81.00 80.14 80.14 0.0M
2023-07-17 78.89 80.83 78.89 80.83 0.0M
2023-07-14 79.14 79.70 79.14 79.70 0.0M
2023-07-13 79.83 80.46 79.83 80.46 0.0M
2023-07-12 79.82 80.92 79.69 80.14 0.0M
2023-07-11 79.98 79.98 79.56 79.56 0.0M
2023-07-10 76.97 76.97 76.95 76.95 0.0M
2023-07-07 77.65 77.76 77.65 77.76 0.0M
2023-07-06 79.05 79.05 77.96 77.96 0.0M
2023-07-05 80.70 80.70 80.02 80.02 0.0M
2023-07-04 80.22 80.24 80.12 80.12 0.0M
2023-07-03 79.35 80.06 79.35 80.04 0.0M
2023-06-30 79.21 80.05 79.21 79.28 0.0M
2023-06-29 77.47 78.97 77.46 78.97 0.0M
2023-06-28 76.22 78.33 76.22 77.20 0.0M
2023-06-27 74.97 77.14 74.97 77.14 0.0M
2023-06-26 75.05 75.81 75.03 75.46 0.0M
2023-06-23 76.51 76.51 75.64 75.64 0.0M
2023-06-22 76.71 77.18 76.71 77.18 0.0M
2023-06-21 79.12 79.12 78.82 79.12 0.0M
2023-06-20 79.05 79.55 78.65 79.55 0.0M
2023-06-19 80.41 80.41 79.56 79.76 0.0M
2023-06-16 80.33 81.05 79.93 79.93 0.0M
2023-06-15 81.49 82.28 79.89 79.89 0.0M
2023-06-14 78.59 79.20 78.42 79.20 0.0M
2023-06-13 80.20 80.48 78.64 78.64 0.0M
2023-06-12 74.66 79.73 74.66 79.73 0.0M
2023-06-09 74.21 75.49 74.18 74.69 0.0M
2023-06-08 73.84 74.00 73.57 74.00 0.0M
2023-06-07 73.76 74.14 73.69 74.00 0.0M
2023-06-06 74.61 74.61 73.39 73.56 0.0M
2023-06-05 76.07 76.25 74.65 74.65 0.0M
2023-06-02 71.13 76.06 71.13 76.06 0.0M
2023-06-01 75.31 75.99 74.32 74.32 0.0M
2023-05-31 74.35 76.46 73.80 76.06 0.0M
2023-05-30 75.76 84.04 74.99 74.99 0.0M
2023-05-29 76.10 76.30 75.71 75.90 0.0M
2023-05-26 67.74 75.60 67.74 75.60 0.0M
2023-05-25 64.77 67.71 64.25 67.71 0.0M
2023-05-24 63.34 64.25 63.18 63.52 0.0M
2023-05-23 62.50 64.37 62.50 64.37 0.0M
2023-05-22 62.75 63.09 62.75 62.80 0.0M
2023-05-19 62.66 63.26 62.66 63.12 0.0M
2023-05-18 60.80 60.80 60.12 60.40 0.0M
2023-05-17 58.99 59.50 58.99 59.26 0.0M
2023-05-16 58.48 59.11 58.48 59.11 0.0M
2023-05-15 57.86 58.41 57.85 58.41 0.0M
2023-05-12 57.36 58.03 57.36 58.03 0.0M
2023-05-11 56.97 57.32 56.97 57.32 0.0M
2023-05-10 56.27 56.98 56.27 56.98 0.0M
2023-05-09 57.05 57.05 56.19 56.19 0.0M
2023-05-08 56.90 57.04 56.76 57.04 0.0M
2023-05-05 55.09 56.15 55.07 56.15 0.0M
2023-05-04 55.11 55.11 55.11 55.11 0.0M
2023-05-03 55.34 56.03 55.34 55.94 0.0M
2023-05-02 56.74 57.51 55.59 55.59 0.0M
2023-04-28 55.75 56.72 55.75 56.72 0.0M
2023-04-27 56.27 56.27 55.22 56.12 0.0M
2023-04-26 57.16 57.16 55.65 55.65 0.0M
2023-04-25 57.06 57.65 56.76 56.76 0.0M
2023-04-24 57.25 57.68 57.25 57.41 0.0M
2023-04-21 57.60 57.60 57.60 57.60 0.0M
2023-04-20 57.51 57.70 56.88 57.70 0.0M
2023-04-19 57.49 57.92 57.49 57.92 0.0M
2023-04-18 57.02 57.81 57.02 57.81 0.0M
2023-04-17 56.15 56.80 56.15 56.80 0.0M
2023-04-14 56.12 56.75 56.12 56.75 0.0M
2023-04-13 56.00 56.32 56.00 56.32 0.0M
2023-04-12 56.58 57.15 56.51 56.64 0.0M
2023-04-11 57.34 57.87 57.34 57.87 0.0M
2023-04-06 57.50 57.50 57.49 57.49 0.0M
2023-04-05 57.77 57.77 57.46 57.51 0.0M
2023-04-04 58.85 58.85 58.56 58.56 0.0M
2023-04-03 59.70 59.70 58.30 58.81 0.0M
2023-03-31 58.06 58.50 57.84 58.49 0.0M
2023-03-30 57.61 58.00 57.61 57.81 0.0M
2023-03-29 57.72 58.15 57.72 57.72 0.0M
2023-03-28 57.79 57.79 57.27 57.27 0.0M
2023-03-27 59.10 59.10 58.96 58.96 0.0M
2023-03-24 58.96 59.16 58.76 58.76 0.0M
2023-03-23 57.80 59.19 57.80 59.19 0.0M
2023-03-22 59.00 59.16 59.00 59.16 0.0M
2023-03-21 59.46 59.49 59.46 59.49 0.0M
2023-03-20 59.40 59.40 58.72 58.75 0.0M
2023-03-17 59.99 59.99 59.71 59.71 0.0M
2023-03-16 58.89 59.28 58.37 59.28 0.0M
2023-03-15 58.76 59.05 58.47 58.69 0.0M
2023-03-14 57.57 58.83 57.57 58.83 0.0M
2023-03-13 58.40 58.40 56.84 58.07 0.0M
2023-03-10 58.28 58.28 58.02 58.02 0.0M
2023-03-09 59.57 60.55 59.57 60.55 0.0M
2023-03-08 59.03 59.62 59.03 59.26 0.0M
2023-03-07 58.99 59.67 58.99 59.40 0.0M
2023-03-06 59.30 59.77 59.30 59.50 0.0M
2023-03-03 56.36 58.79 56.36 58.69 0.0M
2023-03-02 55.36 56.03 55.36 56.03 0.0M
2023-03-01 56.33 56.33 55.81 55.91 0.0M
2023-02-28 54.93 55.18 54.93 55.18 0.0M
2023-02-27 54.55 55.40 54.55 55.40 0.0M
2023-02-24 54.79 54.79 54.60 54.60 0.0M
2023-02-23 54.70 54.82 54.31 54.82 0.0M
2023-02-22 54.34 54.54 54.34 54.54 0.0M
2023-02-21 55.39 55.74 54.54 54.54 0.0M
2023-02-20 55.56 56.10 55.56 56.04 0.0M
2023-02-17 56.17 56.20 55.75 55.75 0.0M
2023-02-16 56.51 56.82 56.31 56.31 0.0M
2023-02-15 55.82 56.59 55.82 56.57 0.0M
2023-02-14 55.67 56.01 55.67 56.01 0.0M
2023-02-13 55.22 55.61 55.22 55.61 0.0M
2023-02-10 55.90 55.90 55.48 55.55 0.0M
2023-02-09 56.06 56.93 56.06 56.87 0.0M
2023-02-08 56.88 57.29 56.74 56.74 0.0M
2023-02-07 55.80 56.47 55.80 56.47 0.0M
2023-02-06 54.98 55.29 54.98 55.26 0.0M
2023-02-03 55.12 55.73 55.11 55.73 0.0M
2023-02-02 55.00 55.50 54.62 55.50 0.0M
2023-02-01 53.45 54.92 53.45 54.92 0.0M
2023-01-31 53.37 54.14 53.37 54.14 0.0M
2023-01-30 53.86 54.02 53.22 54.02 0.0M
2023-01-27 54.71 54.92 54.46 54.92 0.0M
2023-01-26 53.46 54.16 53.46 54.16 0.0M
2023-01-25 53.39 53.49 52.95 52.95 0.0M
2023-01-24 53.13 53.49 53.07 53.47 0.0M
2023-01-23 52.62 53.17 52.05 53.13 0.0M
2023-01-20 51.83 51.86 51.78 51.86 0.0M
2023-01-19 52.82 52.82 52.36 52.36 0.0M
2023-01-18 53.46 53.88 53.16 53.16 0.0M
2023-01-17 53.16 53.90 53.14 53.90 0.0M
2023-01-16 53.13 53.73 53.13 53.73 0.0M
2023-01-13 53.33 53.91 53.33 53.44 0.0M
2023-01-12 53.46 53.58 53.46 53.58 0.0M
2023-01-11 53.42 53.42 52.90 52.90 0.0M
2023-01-10 53.14 53.41 51.90 53.30 0.0M
2023-01-09 55.70 55.70 55.17 55.56 0.0M
2023-01-06 52.49 53.46 52.49 53.46 0.0M
2023-01-05 52.48 52.48 52.46 52.46 0.0M
2023-01-04 51.96 51.96 51.96 51.96 0.0M
2023-01-03 52.54 52.87 52.54 52.68 0.0M
2023-01-02 52.00 52.52 52.00 52.39 0.0M