QUALCOMM Incorporated (ETR:QCI)
Germany · Delayed Price · Currency is EUR 163.02
-2.04 (-1.24%)
Sep 30, 2026, 5:35 PM CET
ETR:QCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 161.22 | 164.76 | 160.94 | 163.02 | 163.02 | -1.24% | 1,768 |
| Sep 29, 2026 | 166.08 | 167.20 | 164.28 | 165.06 | 165.06 | -0.75% | 3,274 |
| Sep 28, 2026 | 174.16 | 175.88 | 164.80 | 166.30 | 166.30 | -6.78% | 3,623 |
| Sep 25, 2026 | 171.54 | 180.00 | 171.46 | 178.40 | 178.40 | 4.90% | 1,996 |
| Sep 24, 2026 | 172.16 | 178.10 | 169.12 | 170.06 | 170.06 | -1.22% | 7,808 |
| Sep 23, 2026 | 173.56 | 174.40 | 169.78 | 172.16 | 172.16 | 0.40% | 2,809 |
| Sep 22, 2026 | 168.22 | 171.58 | 167.02 | 171.48 | 171.48 | 3.28% | 4,001 |
| Sep 21, 2026 | 156.84 | 166.04 | 156.54 | 166.04 | 166.04 | 5.96% | 4,204 |
| Sep 18, 2026 | 165.32 | 167.00 | 156.42 | 156.70 | 156.70 | -4.85% | 2,790 |
| Sep 17, 2026 | 161.94 | 166.86 | 161.94 | 164.68 | 164.68 | 0.37% | 2,704 |
| Sep 16, 2026 | 164.04 | 165.62 | 162.16 | 164.08 | 164.08 | 1.15% | 4,030 |
| Sep 15, 2026 | 155.22 | 163.92 | 154.22 | 162.22 | 162.22 | 5.42% | 5,438 |
| Sep 14, 2026 | 153.20 | 155.44 | 147.88 | 153.88 | 153.88 | -2.93% | 3,791 |
| Sep 11, 2026 | 153.00 | 159.22 | 152.26 | 158.52 | 158.52 | 3.59% | 5,974 |
| Sep 10, 2026 | 150.82 | 153.46 | 148.00 | 153.02 | 153.02 | 1.93% | 3,152 |
| Sep 9, 2026 | 151.18 | 154.92 | 148.14 | 150.12 | 150.12 | -0.61% | 3,878 |
| Sep 8, 2026 | 146.52 | 160.60 | 145.90 | 151.04 | 151.04 | 2.55% | 4,053 |
| Sep 7, 2026 | 147.70 | 148.04 | 146.54 | 147.28 | 147.28 | 1.47% | 880 |
| Sep 4, 2026 | 146.42 | 147.06 | 144.50 | 145.14 | 145.14 | -0.19% | 3,225 |
| Sep 3, 2026 | 145.38 | 145.70 | 142.34 | 145.42 | 145.42 | 0.09% | 744 |
| Sep 2, 2026 | 143.86 | 146.16 | 142.70 | 146.08 | 145.29 | 2.21% | 2,908 |
| Sep 1, 2026 | 147.74 | 147.74 | 140.46 | 142.92 | 142.14 | -1.39% | 1,361 |
| Aug 31, 2026 | 143.02 | 146.40 | 141.40 | 144.94 | 144.15 | 2.68% | 2,677 |
| Aug 28, 2026 | 141.84 | 142.10 | 140.16 | 141.16 | 140.39 | 0.10% | 1,045 |
| Aug 27, 2026 | 140.42 | 142.62 | 139.00 | 141.02 | 140.25 | 2.31% | 1,143 |
| Aug 26, 2026 | 137.80 | 139.20 | 136.62 | 137.84 | 137.09 | 0.36% | 2,406 |
| Aug 25, 2026 | 137.50 | 138.62 | 136.42 | 137.34 | 136.59 | 1.75% | 2,307 |
| Aug 24, 2026 | 136.00 | 137.00 | 134.28 | 134.98 | 134.25 | -2.13% | 2,748 |
| Aug 21, 2026 | 138.38 | 139.60 | 137.62 | 137.92 | 137.17 | -1.49% | 1,907 |
| Aug 20, 2026 | 139.02 | 141.28 | 137.46 | 140.00 | 139.24 | 0.55% | 1,572 |
| Aug 19, 2026 | 137.24 | 142.30 | 136.40 | 139.24 | 138.48 | 2.08% | 4,135 |
| Aug 18, 2026 | 138.84 | 139.32 | 135.56 | 136.40 | 135.66 | -3.25% | 4,508 |
| Aug 17, 2026 | 144.46 | 144.46 | 140.00 | 140.98 | 140.21 | -0.34% | 2,825 |
| Aug 14, 2026 | 143.04 | 144.06 | 141.46 | 141.46 | 140.69 | -1.09% | 1,495 |
| Aug 13, 2026 | 141.96 | 144.06 | 141.08 | 143.02 | 142.24 | 1.66% | 1,708 |
| Aug 12, 2026 | 142.08 | 144.26 | 139.80 | 140.68 | 139.92 | -0.31% | 2,144 |
| Aug 11, 2026 | 141.36 | 142.30 | 140.98 | 141.12 | 140.35 | -0.30% | 2,018 |
| Aug 10, 2026 | 146.62 | 146.96 | 141.44 | 141.54 | 140.77 | -1.10% | 2,775 |
| Aug 7, 2026 | 140.66 | 143.46 | 139.80 | 143.12 | 142.34 | 2.62% | 8,148 |
| Aug 6, 2026 | 136.06 | 140.00 | 134.96 | 139.46 | 138.70 | 1.94% | 3,830 |
| Aug 5, 2026 | 142.18 | 142.18 | 136.32 | 136.80 | 136.06 | -2.09% | 5,910 |
| Aug 4, 2026 | 132.72 | 140.14 | 132.32 | 139.72 | 138.96 | 8.21% | 5,332 |
| Aug 3, 2026 | 129.36 | 130.34 | 124.20 | 129.12 | 128.42 | 0.36% | 6,927 |
| Jul 31, 2026 | 133.46 | 135.00 | 127.66 | 128.66 | 127.96 | -1.94% | 9,704 |
| Jul 30, 2026 | 128.82 | 132.30 | 125.00 | 131.20 | 130.49 | -6.69% | 22,004 |
| Jul 29, 2026 | 142.82 | 144.50 | 139.00 | 140.60 | 139.84 | -4.16% | 7,002 |
| Jul 28, 2026 | 146.28 | 147.14 | 144.04 | 146.70 | 145.90 | 0.56% | 6,326 |
| Jul 27, 2026 | 149.46 | 150.52 | 145.88 | 145.88 | 145.09 | -1.47% | 3,745 |
| Jul 24, 2026 | 149.88 | 151.16 | 146.74 | 148.06 | 147.26 | -0.52% | 2,672 |
| Jul 23, 2026 | 153.86 | 154.40 | 148.36 | 148.84 | 148.03 | -4.30% | 4,316 |