QUALCOMM Incorporated (ETR:QCI)
Germany · Delayed Price · Currency is EUR 137.92
-2.08 (-1.49%)
Aug 21, 2026, 5:35 PM CET
ETR:QCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 138.38 | 139.60 | 137.62 | 137.92 | 137.92 | -1.49% | 1,907 |
| Aug 20, 2026 | 139.02 | 141.28 | 137.46 | 140.00 | 140.00 | 0.55% | 1,572 |
| Aug 19, 2026 | 137.24 | 142.30 | 136.40 | 139.24 | 139.24 | 2.08% | 4,135 |
| Aug 18, 2026 | 138.84 | 139.32 | 135.56 | 136.40 | 136.40 | -3.25% | 4,508 |
| Aug 17, 2026 | 144.46 | 144.46 | 140.00 | 140.98 | 140.98 | -0.34% | 2,825 |
| Aug 14, 2026 | 143.04 | 144.06 | 141.46 | 141.46 | 141.46 | -1.09% | 1,495 |
| Aug 13, 2026 | 141.96 | 144.06 | 141.08 | 143.02 | 143.02 | 1.66% | 1,708 |
| Aug 12, 2026 | 142.08 | 144.26 | 139.80 | 140.68 | 140.68 | -0.31% | 2,144 |
| Aug 11, 2026 | 141.36 | 142.30 | 140.98 | 141.12 | 141.12 | -0.30% | 2,018 |
| Aug 10, 2026 | 146.62 | 146.96 | 141.44 | 141.54 | 141.54 | -1.10% | 2,775 |
| Aug 7, 2026 | 140.66 | 143.46 | 139.80 | 143.12 | 143.12 | 2.62% | 8,148 |
| Aug 6, 2026 | 136.06 | 140.00 | 134.96 | 139.46 | 139.46 | 1.94% | 3,830 |
| Aug 5, 2026 | 142.18 | 142.18 | 136.32 | 136.80 | 136.80 | -2.09% | 5,910 |
| Aug 4, 2026 | 132.72 | 140.14 | 132.32 | 139.72 | 139.72 | 8.21% | 5,332 |
| Aug 3, 2026 | 129.36 | 130.34 | 124.20 | 129.12 | 129.12 | 0.36% | 6,927 |
| Jul 31, 2026 | 133.46 | 135.00 | 127.66 | 128.66 | 128.66 | -1.94% | 9,704 |
| Jul 30, 2026 | 128.82 | 132.30 | 125.00 | 131.20 | 131.20 | -6.69% | 22,004 |
| Jul 29, 2026 | 142.82 | 144.50 | 139.00 | 140.60 | 140.60 | -4.16% | 7,002 |
| Jul 28, 2026 | 146.28 | 147.14 | 144.04 | 146.70 | 146.70 | 0.56% | 6,326 |
| Jul 27, 2026 | 149.46 | 150.52 | 145.88 | 145.88 | 145.88 | -1.47% | 3,745 |
| Jul 24, 2026 | 149.88 | 151.16 | 146.74 | 148.06 | 148.06 | -0.52% | 2,672 |
| Jul 23, 2026 | 153.86 | 154.40 | 148.36 | 148.84 | 148.84 | -4.30% | 4,316 |
| Jul 22, 2026 | 149.62 | 156.16 | 148.40 | 155.52 | 155.52 | 2.40% | 3,535 |
| Jul 21, 2026 | 152.00 | 153.40 | 150.50 | 151.88 | 151.88 | 0.33% | 8,791 |
| Jul 20, 2026 | 150.32 | 154.14 | 149.84 | 151.38 | 151.38 | 4.21% | 6,912 |
| Jul 17, 2026 | 144.56 | 148.64 | 143.36 | 145.26 | 145.26 | -3.72% | 6,340 |
| Jul 16, 2026 | 153.72 | 153.72 | 148.44 | 150.88 | 150.88 | -2.03% | 5,415 |
| Jul 15, 2026 | 159.10 | 159.10 | 153.20 | 154.00 | 154.00 | -3.00% | 3,471 |
| Jul 14, 2026 | 163.52 | 166.34 | 156.82 | 158.76 | 158.76 | -3.08% | 3,924 |
| Jul 13, 2026 | 160.40 | 164.76 | 160.40 | 163.80 | 163.80 | -0.74% | 4,497 |
| Jul 10, 2026 | 165.82 | 166.26 | 163.00 | 165.02 | 165.02 | -2.60% | 5,953 |
| Jul 9, 2026 | 165.08 | 171.36 | 164.10 | 169.42 | 169.42 | 5.45% | 7,644 |
| Jul 8, 2026 | 159.92 | 162.84 | 156.32 | 160.66 | 160.66 | 1.75% | 7,288 |
| Jul 7, 2026 | 160.22 | 162.06 | 156.92 | 157.90 | 157.90 | -3.43% | 5,487 |
| Jul 6, 2026 | 157.24 | 163.86 | 155.74 | 163.50 | 163.50 | 2.95% | 5,168 |
| Jul 3, 2026 | 157.00 | 159.82 | 156.48 | 158.82 | 158.82 | 2.62% | 807 |
| Jul 2, 2026 | 157.04 | 162.00 | 152.54 | 154.76 | 154.76 | -4.93% | 12,668 |
| Jul 1, 2026 | 161.34 | 165.22 | 159.76 | 162.78 | 162.78 | -0.17% | 6,407 |
| Jun 30, 2026 | 167.16 | 169.22 | 162.96 | 163.06 | 163.06 | -2.41% | 11,315 |
| Jun 29, 2026 | 168.12 | 170.56 | 161.10 | 167.08 | 167.08 | -6.31% | 20,736 |
| Jun 26, 2026 | 177.24 | 182.46 | 174.20 | 178.34 | 178.34 | -0.77% | 10,159 |
| Jun 25, 2026 | 195.70 | 197.00 | 176.62 | 179.72 | 179.72 | 3.60% | 27,314 |
| Jun 24, 2026 | 184.48 | 186.40 | 172.48 | 173.48 | 173.48 | -1.45% | 11,239 |
| Jun 23, 2026 | 183.98 | 185.46 | 174.96 | 176.04 | 176.04 | -12.13% | 13,976 |
| Jun 22, 2026 | 199.06 | 202.60 | 188.52 | 200.35 | 200.35 | 1.70% | 18,615 |
| Jun 19, 2026 | 193.60 | 199.56 | 193.60 | 197.00 | 197.00 | 1.76% | 3,287 |
| Jun 18, 2026 | 189.18 | 197.22 | 187.62 | 193.60 | 193.60 | 3.24% | 5,661 |
| Jun 17, 2026 | 187.72 | 189.92 | 186.64 | 187.52 | 187.52 | -1.24% | 7,161 |
| Jun 16, 2026 | 191.92 | 202.80 | 188.08 | 189.88 | 189.88 | -0.54% | 20,067 |
| Jun 15, 2026 | 189.92 | 194.14 | 186.88 | 190.92 | 190.92 | 3.72% | 6,275 |