QUALCOMM Incorporated (ETR:QCI)
Germany · Delayed Price · Currency is EUR 133.94
-1.48 (-1.09%)
Aug 25, 2025, 3:42 PM CET
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 133.12 | 136.42 | 132.90 | 135.42 | 135.42 | 2.07% | 1,486 |
| Aug 21, 2025 | 133.18 | 133.36 | 132.00 | 132.68 | 132.68 | -0.32% | 1,700 |
| Aug 20, 2025 | 133.62 | 134.22 | 131.72 | 133.10 | 133.10 | -1.22% | 3,070 |
| Aug 19, 2025 | 136.20 | 136.46 | 134.02 | 134.74 | 134.74 | -1.16% | 1,940 |
| Aug 18, 2025 | 134.96 | 136.42 | 134.82 | 136.32 | 136.32 | 1.08% | 1,886 |
| Aug 15, 2025 | 136.00 | 136.14 | 134.50 | 134.86 | 134.86 | -0.69% | 3,588 |
| Aug 14, 2025 | 134.18 | 135.80 | 132.78 | 135.80 | 135.80 | 2.04% | 1,989 |
| Aug 13, 2025 | 131.38 | 133.44 | 131.38 | 133.08 | 133.08 | 1.54% | 1,457 |
| Aug 12, 2025 | 127.94 | 131.06 | 127.76 | 131.06 | 131.06 | 2.07% | 712 |
| Aug 11, 2025 | 127.02 | 129.72 | 126.64 | 128.40 | 128.40 | 1.61% | 1,885 |
| Aug 8, 2025 | 125.66 | 126.72 | 125.50 | 126.36 | 126.36 | 1.14% | 782 |
| Aug 7, 2025 | 125.00 | 127.32 | 124.70 | 124.94 | 124.94 | -0.18% | 2,482 |
| Aug 6, 2025 | 126.94 | 127.28 | 124.18 | 125.16 | 125.16 | -1.26% | 3,015 |
| Aug 5, 2025 | 128.02 | 128.48 | 126.10 | 126.76 | 126.76 | -0.91% | 2,209 |
| Aug 4, 2025 | 129.98 | 129.98 | 127.46 | 127.92 | 127.92 | -0.09% | 853 |
| Aug 1, 2025 | 128.68 | 128.68 | 125.86 | 128.04 | 128.04 | -2.27% | 3,984 |
| Jul 31, 2025 | 131.92 | 137.18 | 129.44 | 131.02 | 131.02 | -5.96% | 7,599 |
| Jul 30, 2025 | 140.44 | 142.40 | 139.32 | 139.32 | 139.32 | -0.51% | 6,707 |
| Jul 29, 2025 | 139.74 | 141.56 | 139.58 | 140.04 | 140.04 | 0.92% | 3,195 |
| Jul 28, 2025 | 136.24 | 138.76 | 136.08 | 138.76 | 138.76 | 2.83% | 2,807 |
| Jul 25, 2025 | 135.48 | 135.54 | 134.42 | 134.94 | 134.94 | 0.61% | 1,192 |
| Jul 24, 2025 | 135.82 | 136.38 | 133.40 | 134.12 | 134.12 | -0.43% | 1,142 |
| Jul 23, 2025 | 135.86 | 135.94 | 134.18 | 134.70 | 134.70 | -0.22% | 6,584 |
| Jul 22, 2025 | 136.00 | 136.38 | 134.00 | 135.00 | 135.00 | -0.15% | 2,557 |
| Jul 21, 2025 | 133.56 | 136.08 | 132.86 | 135.20 | 135.20 | 1.76% | 1,824 |
| Jul 18, 2025 | 131.64 | 133.42 | 131.10 | 132.86 | 132.86 | 0.59% | 2,799 |
| Jul 17, 2025 | 134.48 | 134.48 | 131.64 | 132.08 | 132.08 | 1.44% | 3,456 |
| Jul 16, 2025 | 132.48 | 133.24 | 130.20 | 130.20 | 130.20 | -2.62% | 5,875 |
| Jul 15, 2025 | 132.82 | 134.34 | 132.62 | 133.70 | 133.70 | 1.60% | 4,102 |
| Jul 14, 2025 | 134.78 | 134.78 | 131.44 | 131.60 | 131.60 | -2.58% | 2,157 |
| Jul 11, 2025 | 136.14 | 136.50 | 134.50 | 135.08 | 135.08 | -1.24% | 3,806 |
| Jul 10, 2025 | 135.68 | 137.26 | 135.52 | 136.78 | 136.78 | 0.78% | 753 |
| Jul 9, 2025 | 136.30 | 137.88 | 135.72 | 135.72 | 135.72 | -1.02% | 2,404 |
| Jul 8, 2025 | 134.86 | 138.20 | 134.86 | 137.12 | 137.12 | 1.41% | 1,455 |
| Jul 7, 2025 | 137.06 | 138.04 | 134.42 | 135.22 | 135.22 | -0.81% | 2,394 |
| Jul 4, 2025 | 137.00 | 137.64 | 136.32 | 136.32 | 136.32 | -2.08% | 1,820 |
| Jul 3, 2025 | 138.08 | 139.50 | 137.78 | 139.22 | 139.22 | 1.43% | 2,601 |
| Jul 2, 2025 | 135.84 | 137.54 | 135.00 | 137.26 | 137.26 | 1.58% | 1,578 |
| Jul 1, 2025 | 135.16 | 135.34 | 133.70 | 135.12 | 135.12 | 0.06% | 1,965 |
| Jun 30, 2025 | 136.50 | 136.50 | 134.80 | 135.04 | 135.04 | -1.00% | 1,642 |
| Jun 27, 2025 | 135.82 | 137.00 | 135.00 | 136.40 | 136.40 | 1.38% | 1,496 |
| Jun 26, 2025 | 133.60 | 135.08 | 133.16 | 134.54 | 134.54 | 0.33% | 3,225 |
| Jun 25, 2025 | 134.24 | 134.84 | 133.40 | 134.10 | 134.10 | -0.12% | 1,955 |
| Jun 24, 2025 | 134.52 | 134.52 | 133.44 | 134.26 | 134.26 | 2.49% | 1,685 |
| Jun 23, 2025 | 131.70 | 133.00 | 130.92 | 131.00 | 131.00 | -0.58% | 3,354 |
| Jun 20, 2025 | 134.44 | 134.44 | 130.98 | 131.76 | 131.76 | -0.26% | 1,744 |
| Jun 19, 2025 | 132.62 | 132.70 | 132.10 | 132.10 | 132.10 | -1.83% | 101 |
| Jun 18, 2025 | 134.04 | 135.42 | 134.04 | 134.56 | 134.56 | -0.96% | 1,312 |
| Jun 17, 2025 | 135.00 | 136.70 | 134.66 | 135.86 | 135.86 | 0.89% | 2,094 |
| Jun 16, 2025 | 134.14 | 136.34 | 134.12 | 134.66 | 134.66 | -0.18% | 2,130 |