QUALCOMM Incorporated (ETR:QCI)
Germany · Delayed Price · Currency is EUR 144.28
+0.32 (0.22%)
At close: Nov 28, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 143.66 | 144.28 | 142.00 | 144.28 | 144.28 | 0.22% | 3,741 |
| Nov 27, 2025 | 143.50 | 143.96 | 142.06 | 143.96 | 143.96 | 0.90% | 331 |
| Nov 26, 2025 | 140.94 | 142.82 | 140.94 | 142.68 | 142.68 | 0.98% | 2,077 |
| Nov 25, 2025 | 142.30 | 142.30 | 140.00 | 141.30 | 141.30 | -1.94% | 2,894 |
| Nov 24, 2025 | 142.86 | 144.68 | 141.04 | 144.10 | 144.10 | 2.65% | 3,709 |
| Nov 21, 2025 | 137.20 | 140.38 | 136.62 | 140.38 | 140.38 | -2.31% | 6,102 |
| Nov 20, 2025 | 146.98 | 146.98 | 143.70 | 143.70 | 143.70 | 0.15% | 9,703 |
| Nov 19, 2025 | 142.34 | 144.72 | 141.26 | 143.48 | 143.48 | 1.40% | 2,202 |
| Nov 18, 2025 | 142.54 | 143.52 | 139.56 | 141.50 | 141.50 | -2.90% | 4,783 |
| Nov 17, 2025 | 150.60 | 151.00 | 145.72 | 145.72 | 145.72 | -3.45% | 4,199 |
| Nov 14, 2025 | 149.52 | 151.20 | 146.78 | 150.92 | 150.92 | 0.45% | 4,792 |
| Nov 13, 2025 | 152.58 | 153.50 | 150.00 | 150.24 | 150.24 | -1.26% | 5,247 |
| Nov 12, 2025 | 150.22 | 152.70 | 149.90 | 152.16 | 152.16 | 1.64% | 1,274 |
| Nov 11, 2025 | 147.68 | 150.24 | 146.76 | 149.70 | 149.70 | 1.46% | 1,761 |
| Nov 10, 2025 | 149.38 | 150.56 | 147.20 | 147.54 | 147.54 | 0.65% | 1,862 |
| 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 |