QUALCOMM Incorporated (ETR:QCI)
Germany · Delayed Price · Currency is EUR 146.58
-1.48 (-1.00%)
Nov 7, 2025, 5:35 PM CET
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 150.28 | 150.40 | 146.58 | 146.58 | 146.58 | -1.00% | 3,164 |
| Nov 6, 2025 | 151.68 | 154.46 | 148.06 | 148.06 | 148.06 | -3.79% | 6,091 |
| Nov 5, 2025 | 150.02 | 154.26 | 149.74 | 153.90 | 153.90 | 0.76% | 4,497 |
| Nov 4, 2025 | 154.52 | 156.00 | 152.74 | 152.74 | 152.74 | -1.98% | 3,390 |
| Nov 3, 2025 | 158.00 | 159.10 | 155.68 | 155.82 | 155.82 | -1.04% | 4,250 |
| Oct 31, 2025 | 155.50 | 157.72 | 153.84 | 157.46 | 157.46 | 1.47% | 10,417 |
| Oct 30, 2025 | 154.72 | 155.36 | 153.18 | 155.18 | 155.18 | 0.08% | 3,962 |
| Oct 29, 2025 | 157.76 | 157.76 | 154.54 | 155.06 | 155.06 | -0.64% | 3,916 |
| Oct 28, 2025 | 161.92 | 162.82 | 154.08 | 156.06 | 156.06 | -4.80% | 11,575 |
| Oct 27, 2025 | 147.12 | 175.14 | 144.88 | 163.92 | 163.92 | 12.24% | 12,185 |
| Oct 24, 2025 | 146.88 | 147.92 | 145.80 | 146.04 | 146.04 | -0.37% | 974 |
| Oct 23, 2025 | 146.52 | 146.60 | 144.80 | 146.58 | 146.58 | 1.43% | 523 |
| Oct 22, 2025 | 145.18 | 145.70 | 143.52 | 144.52 | 144.52 | -0.18% | 1,154 |
| Oct 21, 2025 | 143.22 | 144.84 | 143.00 | 144.78 | 144.78 | 1.54% | 324 |
| Oct 20, 2025 | 140.86 | 142.58 | 139.08 | 142.58 | 142.58 | 2.49% | 6,366 |
| Oct 17, 2025 | 138.70 | 140.54 | 136.82 | 139.12 | 139.12 | -1.47% | 3,213 |
| Oct 16, 2025 | 140.46 | 141.44 | 140.28 | 141.20 | 141.20 | 1.86% | 6,784 |
| Oct 15, 2025 | 140.44 | 141.14 | 138.62 | 138.62 | 138.62 | -1.11% | 1,491 |
| Oct 14, 2025 | 137.80 | 140.46 | 137.04 | 140.18 | 140.18 | 0.86% | 2,325 |
| Oct 13, 2025 | 136.50 | 139.06 | 134.80 | 138.98 | 138.98 | 1.06% | 19,998 |
| Oct 10, 2025 | 143.84 | 143.84 | 136.00 | 137.52 | 137.52 | -3.06% | 13,303 |
| Oct 9, 2025 | 144.50 | 144.74 | 141.86 | 141.86 | 141.86 | -2.10% | 2,037 |
| Oct 8, 2025 | 142.78 | 144.90 | 141.42 | 144.90 | 144.90 | 1.00% | 2,454 |
| Oct 7, 2025 | 143.92 | 147.16 | 143.46 | 143.46 | 143.46 | -0.80% | 1,746 |
| Oct 6, 2025 | 145.04 | 146.44 | 143.42 | 144.62 | 144.62 | -0.32% | 2,121 |
| Oct 3, 2025 | 144.64 | 145.76 | 143.84 | 145.08 | 145.08 | 1.34% | 2,212 |
| Oct 2, 2025 | 141.98 | 144.16 | 141.98 | 143.16 | 143.16 | 1.84% | 4,186 |
| Oct 1, 2025 | 140.94 | 142.66 | 140.02 | 140.58 | 140.58 | -0.86% | 4,830 |
| Sep 30, 2025 | 141.12 | 141.96 | 140.46 | 141.80 | 141.80 | 0.31% | 1,987 |
| Sep 29, 2025 | 145.02 | 145.78 | 141.24 | 141.36 | 141.36 | -2.09% | 2,475 |
| Sep 26, 2025 | 145.62 | 146.18 | 144.18 | 144.38 | 144.38 | -1.26% | 3,347 |
| Sep 25, 2025 | 147.00 | 147.28 | 144.52 | 146.22 | 146.22 | -0.95% | 6,155 |
| Sep 24, 2025 | 143.86 | 147.70 | 143.82 | 147.62 | 147.62 | 2.15% | 2,064 |
| Sep 23, 2025 | 143.60 | 144.74 | 143.60 | 144.52 | 144.52 | 0.89% | 1,993 |
| Sep 22, 2025 | 142.10 | 143.36 | 140.54 | 143.24 | 143.24 | 0.87% | 2,879 |
| Sep 19, 2025 | 142.74 | 144.30 | 141.78 | 142.00 | 142.00 | -0.32% | 2,255 |
| Sep 18, 2025 | 140.00 | 142.98 | 139.80 | 142.46 | 142.46 | 2.24% | 4,624 |
| Sep 17, 2025 | 138.78 | 139.42 | 138.16 | 139.34 | 139.34 | 0.13% | 1,371 |
| Sep 16, 2025 | 136.94 | 139.16 | 136.62 | 139.16 | 139.16 | 1.75% | 2,920 |
| Sep 15, 2025 | 137.94 | 138.24 | 136.54 | 136.76 | 136.76 | -0.29% | 2,396 |
| Sep 12, 2025 | 137.46 | 137.56 | 136.32 | 137.16 | 137.16 | -0.19% | 3,835 |
| Sep 11, 2025 | 135.96 | 137.54 | 134.76 | 137.42 | 137.42 | 2.25% | 5,993 |
| Sep 10, 2025 | 135.82 | 136.62 | 133.74 | 134.40 | 134.40 | -1.48% | 2,420 |
| Sep 9, 2025 | 136.28 | 137.52 | 135.60 | 136.42 | 136.42 | 0.34% | 862 |
| Sep 8, 2025 | 136.54 | 136.86 | 134.44 | 135.96 | 135.96 | -0.34% | 3,109 |
| Sep 5, 2025 | 137.18 | 138.98 | 136.00 | 136.42 | 136.42 | 0.96% | 1,956 |
| Sep 4, 2025 | 134.52 | 135.40 | 132.80 | 135.12 | 135.12 | 0.81% | 3,276 |
| Sep 3, 2025 | 135.72 | 136.86 | 133.60 | 134.04 | 133.28 | 0.19% | 3,668 |
| Sep 2, 2025 | 138.36 | 138.36 | 132.88 | 133.78 | 133.02 | -2.42% | 10,274 |
| Sep 1, 2025 | 136.80 | 137.66 | 136.00 | 137.10 | 136.32 | 0.04% | 856 |