QUALCOMM Incorporated - QCI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	133.12	135.42	135.42	136.42	132.9	1,486
August 21, 2025	133.18	132.68	132.68	133.36	132	1,700
August 20, 2025	133.62	133.1	133.1	134.22	131.72	3,070
August 19, 2025	136.2	134.74	134.74	136.46	134.02	1,940
August 18, 2025	134.96	136.32	136.32	136.42	134.82	1,886
August 15, 2025	136	134.86	134.86	136.14	134.5	3,588
August 14, 2025	134.18	135.8	135.8	135.8	132.78	1,989
August 13, 2025	131.38	133.08	133.08	133.44	131.38	1,457
August 12, 2025	127.94	131.06	131.06	131.06	127.76	712
August 11, 2025	127.02	128.4	128.4	129.72	126.64	1,885
August 08, 2025	125.66	126.36	126.36	126.72	125.5	782
August 07, 2025	125	124.94	124.94	127.32	124.7	2,482
August 06, 2025	126.94	125.16	125.16	127.28	124.18	3,015
August 05, 2025	128.02	126.76	126.76	128.48	126.1	2,209
August 04, 2025	129.98	127.92	127.92	129.98	127.46	853
August 01, 2025	128.68	128.04	128.04	128.68	125.86	3,984
July 31, 2025	131.92	131.02	131.02	137.18	129.44	7,599
July 30, 2025	140.44	139.32	139.32	142.4	139.32	6,707
July 29, 2025	139.74	140.04	140.04	141.56	139.58	3,195
July 28, 2025	136.24	138.76	138.76	138.76	136.08	2,807
July 25, 2025	135.48	134.94	134.94	135.54	134.42	1,192
July 24, 2025	135.82	134.12	134.12	136.38	133.4	1,142
July 23, 2025	135.86	134.7	134.7	135.94	134.18	6,584
July 22, 2025	136	135	135	136.38	134	2,557
July 21, 2025	133.56	135.2	135.2	136.08	132.86	1,824
July 18, 2025	131.64	132.86	132.86	133.42	131.1	2,799
July 17, 2025	134.48	132.08	132.08	134.48	131.64	3,456
July 16, 2025	132.48	130.2	130.2	133.24	130.2	5,875
July 15, 2025	132.82	133.7	133.7	134.34	132.62	4,102
July 14, 2025	134.78	131.6	131.6	134.78	131.44	2,157
July 11, 2025	136.14	135.08	135.08	136.5	134.5	3,806
July 10, 2025	135.68	136.78	136.78	137.26	135.52	753
July 09, 2025	136.3	135.72	135.72	137.88	135.72	2,404
July 08, 2025	134.86	137.12	137.12	138.2	134.86	1,455
July 07, 2025	137.06	135.22	135.22	138.04	134.42	2,394
July 04, 2025	137	136.32	136.32	137.64	136.32	1,820
July 03, 2025	138.08	139.22	139.22	139.5	137.78	2,601
July 02, 2025	135.84	137.26	137.26	137.54	135	1,578
July 01, 2025	135.16	135.12	135.12	135.34	133.7	1,965
June 30, 2025	136.5	135.04	135.04	136.5	134.8	1,642
June 27, 2025	135.82	136.4	136.4	137	135	1,496
June 26, 2025	133.6	134.54	134.54	135.08	133.16	3,225
June 25, 2025	134.24	134.1	134.1	134.84	133.4	1,955
June 24, 2025	134.52	134.26	134.26	134.52	133.44	1,685
June 23, 2025	131.7	131	131	133	130.92	3,354
June 20, 2025	134.44	131.76	131.76	134.44	130.98	1,744
June 19, 2025	132.62	132.1	132.1	132.7	132.1	101
June 18, 2025	134.04	134.56	134.56	135.42	134.04	1,312
June 17, 2025	135	135.86	135.86	136.7	134.66	2,094
June 16, 2025	134.14	134.66	134.66	136.34	134.12	2,130
June 13, 2025	135	134.9	134.9	136.4	133.88	2,547
June 12, 2025	138.34	136.62	136.62	138.34	136.32	3,234
June 11, 2025	139.26	139.9	139.9	141.16	138.52	3,593
June 10, 2025	136.68	138.22	138.22	138.82	135.74	4,272
June 09, 2025	130.52	135.48	135.48	136.66	130.24	2,573
June 06, 2025	130.12	131.66	131.66	132.06	128.86	2,700
June 05, 2025	129.82	130.74	130.74	130.74	128.68	5,636
June 04, 2025	131.3	130.44	129.66	132.22	129.5	2,175
June 03, 2025	128.4	130.82	130.82	130.84	127.26	2,948
June 02, 2025	127.22	127	127	128	126.04	5,814

QUALCOMM Incorporated (QCI.DE) XETRA