QUALCOMM Incorporated (FRA:QCI)
Germany · Delayed Price · Currency is EUR 162.84
+6.10 (3.89%)
At close: Sep 15, 2026
FRA:QCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 152.30 | 156.74 | 152.00 | 156.74 | 156.74 | -0.20% | 454 |
| Sep 11, 2026 | 152.20 | 159.22 | 152.20 | 157.06 | 157.06 | 2.59% | 355 |
| Sep 10, 2026 | 150.72 | 156.30 | 150.10 | 153.10 | 153.10 | 1.46% | 1,524 |
| Sep 9, 2026 | 152.24 | 152.70 | 150.12 | 150.90 | 150.90 | 1.68% | 373 |
| Sep 8, 2026 | 146.00 | 151.98 | 146.00 | 148.40 | 148.40 | 0.13% | 205 |
| Sep 7, 2026 | 146.00 | 149.30 | 146.00 | 148.20 | 148.20 | 2.76% | 51 |
| Sep 4, 2026 | 145.32 | 145.32 | 144.22 | 144.22 | 144.22 | -0.52% | 1 |
| Sep 3, 2026 | 144.88 | 146.34 | 143.40 | 144.98 | 144.98 | 1.18% | 237 |
| Sep 2, 2026 | 142.62 | 144.08 | 142.52 | 144.08 | 143.29 | 1.02% | 36 |
| Sep 1, 2026 | 146.16 | 146.16 | 141.82 | 142.62 | 141.83 | -2.44% | 250 |
| Aug 31, 2026 | 142.40 | 146.82 | 141.02 | 146.18 | 145.37 | 3.37% | 260 |
| Aug 28, 2026 | 140.66 | 141.42 | 139.82 | 141.42 | 140.64 | 0.48% | 118 |
| Aug 27, 2026 | 139.70 | 141.72 | 139.70 | 140.74 | 139.96 | 0.41% | 30 |
| Aug 26, 2026 | 136.56 | 140.16 | 136.56 | 140.16 | 139.39 | 2.17% | 105 |
| Aug 25, 2026 | 135.72 | 137.18 | 135.72 | 137.18 | 136.42 | -0.06% | 20 |
| Aug 24, 2026 | 137.44 | 137.44 | 135.22 | 137.26 | 136.50 | 0.13% | 34 |
| Aug 21, 2026 | 137.54 | 137.64 | 137.08 | 137.08 | 136.32 | -1.93% | 110 |
| Aug 20, 2026 | 140.48 | 140.48 | 139.00 | 139.78 | 139.01 | 0.19% | 56 |
| Aug 19, 2026 | 136.24 | 139.68 | 136.24 | 139.52 | 138.75 | 2.57% | 175 |
| Aug 18, 2026 | 137.70 | 137.70 | 136.02 | 136.02 | 135.27 | -2.76% | 63 |
| Aug 17, 2026 | 143.00 | 144.20 | 139.88 | 139.88 | 139.11 | -2.09% | 232 |
| Aug 14, 2026 | 143.80 | 143.80 | 140.84 | 142.86 | 142.07 | -0.74% | 59 |
| Aug 13, 2026 | 140.76 | 143.92 | 140.52 | 143.92 | 143.13 | 1.11% | 145 |
| Aug 12, 2026 | 140.98 | 142.34 | 140.98 | 142.34 | 141.56 | -0.29% | 15 |
| Aug 11, 2026 | 141.00 | 142.76 | 141.00 | 142.76 | 141.97 | 1.15% | 50 |
| Aug 10, 2026 | 145.90 | 147.70 | 141.14 | 141.14 | 140.36 | -2.57% | 277 |
| Aug 7, 2026 | 138.50 | 144.86 | 138.50 | 144.86 | 144.06 | 4.23% | 30 |
| Aug 6, 2026 | 135.00 | 138.98 | 135.00 | 138.98 | 138.21 | 1.86% | 1,120 |
| Aug 5, 2026 | 141.00 | 141.00 | 136.44 | 136.44 | 135.69 | -3.33% | 192 |
| Aug 4, 2026 | 131.82 | 141.14 | 131.82 | 141.14 | 140.36 | 8.57% | 1,310 |
| Aug 3, 2026 | 129.58 | 130.00 | 124.68 | 130.00 | 129.28 | 0.81% | 428 |
| Jul 31, 2026 | 135.16 | 135.16 | 127.96 | 128.96 | 128.25 | -1.51% | 258 |
| Jul 30, 2026 | 128.74 | 132.18 | 128.46 | 130.94 | 130.22 | -7.45% | 434 |
| Jul 29, 2026 | 143.00 | 144.24 | 139.64 | 141.48 | 140.70 | -1.05% | 787 |
| Jul 28, 2026 | 145.00 | 146.30 | 142.98 | 142.98 | 142.19 | -3.67% | 209 |
| Jul 27, 2026 | 148.50 | 150.16 | 146.94 | 148.42 | 147.60 | 1.50% | 828 |
| Jul 24, 2026 | 148.80 | 148.80 | 146.22 | 146.22 | 145.41 | -1.47% | 21 |
| Jul 23, 2026 | 153.32 | 153.44 | 148.40 | 148.40 | 147.58 | -3.65% | 177 |
| Jul 22, 2026 | 148.52 | 154.68 | 148.52 | 154.02 | 153.17 | 1.69% | 84 |
| Jul 21, 2026 | 151.10 | 151.46 | 151.10 | 151.46 | 150.63 | 1.05% | 25 |
| Jul 20, 2026 | 151.78 | 151.78 | 149.88 | 149.88 | 149.05 | 0.66% | 144 |
| Jul 17, 2026 | 144.52 | 148.90 | 144.20 | 148.90 | 148.08 | -0.40% | 244 |
| Jul 16, 2026 | 153.80 | 153.80 | 148.92 | 149.50 | 148.68 | -3.31% | 382 |
| Jul 15, 2026 | 157.18 | 157.18 | 153.18 | 154.62 | 153.77 | -1.09% | 210 |
| Jul 14, 2026 | 162.50 | 166.62 | 156.32 | 156.32 | 155.46 | -2.19% | 753 |
| Jul 13, 2026 | 161.48 | 163.20 | 159.82 | 159.82 | 158.94 | -3.23% | 66 |
| Jul 10, 2026 | 165.00 | 166.32 | 163.62 | 165.16 | 164.25 | -1.74% | 964 |
| Jul 9, 2026 | 163.00 | 168.08 | 163.00 | 168.08 | 167.15 | 4.24% | 23 |
| Jul 8, 2026 | 159.00 | 161.24 | 157.16 | 161.24 | 160.35 | 0.50% | 356 |
| Jul 7, 2026 | 158.26 | 160.44 | 158.26 | 160.44 | 159.56 | -0.90% | 130 |