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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	149.62	149.28	149.28	149.7	148.18	4,579
December 03, 2025	145.92	147.42	146.53	148	145.76	2,113
December 02, 2025	145.38	145.48	144.6	146.78	143.18	3,869
December 01, 2025	144.6	144.3	143.43	144.6	142.32	1,505
November 28, 2025	143.66	144.28	144.28	144.28	142	3,741
November 27, 2025	143.5	143.96	143.96	143.96	142.06	331
November 26, 2025	140.94	142.68	142.68	142.82	140.94	2,077
November 25, 2025	142.3	141.3	141.3	142.3	140	2,894
November 24, 2025	142.86	144.1	144.1	144.68	141.04	3,709
November 21, 2025	137.2	140.38	140.38	140.38	136.62	6,102
November 20, 2025	146.98	143.7	143.7	146.98	143.7	9,703
November 19, 2025	142.34	143.48	143.48	144.72	141.26	2,202
November 18, 2025	142.54	141.5	141.5	143.52	139.56	4,783
November 17, 2025	150.6	145.72	145.72	151	145.72	4,199
November 14, 2025	149.52	150.92	150.92	151.2	146.78	4,792
November 13, 2025	152.58	150.24	150.24	153.5	150	5,247
November 12, 2025	150.22	152.16	152.16	152.7	149.9	1,274
November 11, 2025	147.68	149.7	149.7	150.24	146.76	1,761
November 10, 2025	149.38	147.54	147.54	150.56	147.2	1,862
November 07, 2025	150.28	146.58	146.58	150.4	146.58	3,164
November 06, 2025	151.68	148.06	148.06	154.46	148.06	6,091
November 05, 2025	150.02	153.9	153.9	154.26	149.74	4,497
November 04, 2025	154.52	152.74	152.74	156	152.74	3,390
November 03, 2025	158	155.82	155.82	159.1	155.68	4,250
October 31, 2025	155.5	157.46	157.46	157.72	153.84	10,407
October 30, 2025	154.72	155.18	155.18	155.36	153.18	3,962
October 29, 2025	157.76	155.06	155.06	157.76	154.54	3,916
October 28, 2025	161.92	156.06	156.06	162.82	154.08	11,575
October 27, 2025	147.12	163.92	163.92	175.14	144.88	12,185
October 24, 2025	146.88	146.04	146.04	147.92	145.8	974
October 23, 2025	146.52	146.58	146.58	146.6	144.8	523
October 22, 2025	145.18	144.52	144.52	145.7	143.52	1,154
October 21, 2025	143.22	144.78	144.78	144.84	143	324
October 20, 2025	140.86	142.58	142.58	142.58	139.08	6,366
October 17, 2025	138.7	139.12	139.12	140.54	136.82	3,213
October 16, 2025	140.46	141.2	141.2	141.44	140.28	6,784
October 15, 2025	140.44	138.62	138.62	141.14	138.62	1,491
October 14, 2025	137.8	140.18	140.18	140.46	137.04	2,325
October 13, 2025	136.5	138.98	138.98	139.06	134.8	19,998
October 10, 2025	143.84	137.52	137.52	143.84	136	13,303
October 09, 2025	144.5	141.86	141.86	144.74	141.86	2,037
October 08, 2025	142.78	144.9	144.9	144.9	141.42	2,454
October 07, 2025	143.92	143.46	143.46	147.16	143.46	1,746
October 06, 2025	145.04	144.62	144.62	146.44	143.42	2,121
October 03, 2025	144.64	145.08	145.08	145.76	143.84	2,212
October 02, 2025	141.98	143.16	143.16	144.16	141.98	4,186
October 01, 2025	140.94	140.58	140.58	142.66	140.02	4,830
September 30, 2025	141.12	141.8	141.8	141.96	140.46	1,987
September 29, 2025	145.02	141.36	141.36	145.78	141.24	2,475
September 26, 2025	145.62	144.38	144.38	146.18	144.18	3,347
September 25, 2025	147	146.22	146.22	147.28	144.52	6,155
September 24, 2025	143.86	147.62	147.62	147.7	143.82	2,064
September 23, 2025	143.6	144.52	144.52	144.74	143.6	1,991
September 22, 2025	142.1	143.24	143.24	143.36	140.54	2,879
September 19, 2025	142.74	142	142	144.3	141.78	2,255
September 18, 2025	140	142.46	142.46	142.98	139.8	4,624
September 17, 2025	138.78	139.34	139.34	139.42	138.16	1,371
September 16, 2025	136.94	139.16	139.16	139.16	136.62	2,920
September 15, 2025	137.94	136.76	136.76	138.24	136.54	2,396
September 12, 2025	137.46	137.16	137.16	137.56	136.32	3,835

QUALCOMM Incorporated (QCI.DE) XETRA