QUALCOMM Incorporated (FRA:QCI)
Germany · Delayed Price · Currency is EUR 141.46
+0.36 (0.26%)
At close: Sep 30, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 140.00 | 141.46 | 140.00 | 141.46 | 141.46 | 0.26% | 42 |
| Sep 29, 2025 | 144.52 | 145.82 | 141.10 | 141.10 | 141.10 | -2.54% | 1,601 |
| Sep 26, 2025 | 144.40 | 146.00 | 144.40 | 144.78 | 144.78 | -0.43% | 1,122 |
| Sep 25, 2025 | 145.82 | 146.54 | 145.20 | 145.40 | 145.40 | -0.78% | 6,350 |
| Sep 24, 2025 | 142.96 | 146.54 | 142.96 | 146.54 | 146.54 | 2.48% | 4,869 |
| Sep 23, 2025 | 142.44 | 144.00 | 142.44 | 143.00 | 143.00 | -0.45% | 150 |
| Sep 22, 2025 | 141.14 | 143.64 | 141.12 | 143.64 | 143.64 | 0.74% | 250 |
| Sep 19, 2025 | 141.66 | 144.10 | 141.66 | 142.58 | 142.58 | 0.76% | 439 |
| Sep 18, 2025 | 140.08 | 141.50 | 140.08 | 141.50 | 141.50 | 2.17% | 100 |
| Sep 17, 2025 | 137.62 | 138.50 | 137.62 | 138.50 | 138.50 | 0.07% | 107 |
| Sep 16, 2025 | 136.22 | 138.44 | 136.22 | 138.40 | 138.40 | 1.82% | 210 |
| Sep 15, 2025 | 137.24 | 138.86 | 135.92 | 135.92 | 135.92 | -1.29% | 248 |
| Sep 12, 2025 | 138.18 | 138.18 | 137.70 | 137.70 | 137.70 | 0.31% | 135 |
| Sep 11, 2025 | 134.60 | 137.28 | 134.60 | 137.28 | 137.28 | 2.39% | 5 |
| Sep 10, 2025 | 134.90 | 135.66 | 134.08 | 134.08 | 134.08 | -0.75% | 591 |
| Sep 9, 2025 | 136.84 | 136.84 | 135.10 | 135.10 | 135.10 | -0.49% | 5 |
| Sep 8, 2025 | 135.64 | 135.84 | 135.50 | 135.76 | 135.76 | -0.56% | 229 |
| Sep 5, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | -0.01% | 3,272 |
| Sep 4, 2025 | 133.36 | 136.54 | 133.36 | 136.54 | 136.54 | 1.68% | 2,037 |
| Sep 3, 2025 | 135.52 | 137.10 | 134.28 | 134.28 | 133.52 | -1.24% | 226 |
| Sep 2, 2025 | 136.60 | 136.60 | 133.62 | 135.96 | 135.19 | -0.92% | 100 |
| Sep 1, 2025 | 136.02 | 137.42 | 136.02 | 137.22 | 136.44 | -0.49% | 20 |
| Aug 29, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.12 | 0.36% | 30 |
| Aug 28, 2025 | 135.76 | 137.40 | 135.76 | 137.40 | 136.62 | 0.20% | 179 |
| Aug 27, 2025 | 136.24 | 137.12 | 136.18 | 137.12 | 136.34 | 0.41% | 200 |
| Aug 26, 2025 | 133.46 | 136.56 | 133.46 | 136.56 | 135.79 | 1.41% | 50 |
| Aug 25, 2025 | 134.06 | 134.66 | 134.06 | 134.66 | 133.90 | -0.04% | 37 |
| Aug 22, 2025 | 132.28 | 136.42 | 132.28 | 134.72 | 133.96 | 1.66% | 106 |
| Aug 21, 2025 | 132.72 | 134.48 | 132.28 | 132.52 | 131.77 | -0.51% | 78 |
| Aug 20, 2025 | 132.60 | 133.66 | 132.60 | 133.20 | 132.45 | -0.94% | 30 |
| Aug 19, 2025 | 136.10 | 136.10 | 134.46 | 134.46 | 133.70 | -1.22% | 3 |
| Aug 18, 2025 | 134.00 | 136.42 | 134.00 | 136.12 | 135.35 | 0.81% | 323 |
| Aug 15, 2025 | 134.64 | 135.02 | 134.64 | 135.02 | 134.26 | 0.01% | - |
| Aug 14, 2025 | 132.56 | 135.82 | 132.56 | 135.00 | 134.24 | 0.73% | 290 |
| Aug 13, 2025 | 130.02 | 134.02 | 130.02 | 134.02 | 133.26 | 2.26% | 550 |
| Aug 12, 2025 | 128.16 | 131.06 | 127.36 | 131.06 | 130.32 | 2.79% | 260 |
| Aug 11, 2025 | 125.90 | 127.50 | 125.90 | 127.50 | 126.78 | 0.93% | 135 |
| Aug 8, 2025 | 124.76 | 126.70 | 124.76 | 126.32 | 125.61 | 1.09% | 534 |
| Aug 7, 2025 | 123.98 | 127.18 | 123.98 | 124.96 | 124.25 | -0.41% | 780 |
| Aug 6, 2025 | 126.56 | 126.56 | 125.48 | 125.48 | 124.77 | -1.18% | - |
| Aug 5, 2025 | 127.34 | 127.92 | 126.98 | 126.98 | 126.26 | -0.13% | 143 |
| Aug 4, 2025 | 129.26 | 130.00 | 127.14 | 127.14 | 126.42 | -0.52% | 75 |
| Aug 1, 2025 | 127.22 | 128.62 | 124.98 | 127.80 | 127.08 | -0.71% | 248 |
| Jul 31, 2025 | 131.76 | 133.18 | 128.44 | 128.72 | 127.99 | -7.57% | 425 |
| Jul 30, 2025 | 141.72 | 141.72 | 139.10 | 139.26 | 138.47 | -1.12% | 161 |
| Jul 29, 2025 | 138.94 | 140.84 | 138.94 | 140.84 | 140.04 | 1.78% | 152 |
| Jul 28, 2025 | 136.96 | 139.46 | 136.34 | 138.38 | 137.60 | 2.70% | 721 |
| Jul 25, 2025 | 134.70 | 135.80 | 134.44 | 134.74 | 133.98 | -0.13% | 120 |
| Jul 24, 2025 | 135.52 | 136.66 | 134.92 | 134.92 | 134.16 | -0.40% | 145 |
| Jul 23, 2025 | 134.54 | 135.46 | 134.54 | 135.46 | 134.69 | 0.89% | - |