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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120.78	121.82	121.82	122.06	119.1	1,058
February 19, 2026	121.68	119.3	119.3	121.68	119.2	802
February 18, 2026	121.06	121.84	121.84	122.14	120.94	4,836
February 17, 2026	118.18	120.24	120.24	120.58	117.76	1,909
February 16, 2026	118.98	117.78	117.78	119.7	117.36	2,277
February 13, 2026	116.72	118.12	118.12	118.46	115.16	3,795
February 12, 2026	119.02	115.6	115.6	119.54	115.6	4,680
February 11, 2026	117.54	119.5	119.5	119.8	117.12	5,524
February 10, 2026	114.96	117.58	117.58	117.72	114.6	6,822
February 09, 2026	115.94	115.86	115.86	116.4	114.7	3,328
February 06, 2026	115.58	117.32	117.32	117.7	114.84	3,003
February 05, 2026	112.96	117.64	117.64	117.64	110.74	23,326
February 04, 2026	125.02	127.9	127.9	128.16	124.42	1,764
February 03, 2026	129.68	124.52	124.52	129.88	124.42	2,682
February 02, 2026	126.48	129.8	129.8	130	126.3	1,544
January 30, 2026	126.26	128.48	128.48	128.52	125.38	2,395
January 29, 2026	127.88	126.52	126.52	128.16	125.8	2,141
January 28, 2026	126.52	128.22	128.22	128.74	125.96	3,767
January 27, 2026	131.12	129.82	129.82	131.44	129.7	3,498
January 26, 2026	131.54	130.58	130.58	131.74	130.3	1,948
January 23, 2026	134.98	133.12	133.12	134.98	133.12	1,846
January 22, 2026	134.12	134.72	134.72	136.26	134.12	2,766
January 21, 2026	132.26	133.88	133.88	134.24	131.12	1,867
January 20, 2026	134.44	133.46	133.46	134.44	131.6	5,254
January 19, 2026	136	135	135	138.5	135	7,573
January 16, 2026	139.9	137.86	137.86	140.02	137.82	1,144
January 15, 2026	142.26	141.14	141.14	143.94	140.68	3,091
January 14, 2026	142.2	139.98	139.98	142.2	139.98	1,394
January 13, 2026	145.5	143.68	143.68	145.52	142.58	2,007
January 12, 2026	150.92	147.2	147.2	151.1	147.18	3,176
January 09, 2026	156.42	152.9	152.9	156.52	150.74	3,178
January 08, 2026	153.74	155.08	155.08	155.08	151.68	3,005
January 07, 2026	156.66	151.8	151.8	156.66	151.8	639
January 06, 2026	151.14	156.28	156.16	156.9	150.4	2,579
January 05, 2026	149	150.4	150.4	153.06	148.64	4,276
January 02, 2026	147.22	148.16	148.16	148.72	147	1,469
December 30, 2025	147.36	148.14	148.14	148.14	147.18	772
December 29, 2025	147.6	147.74	147.74	148.44	146.68	2,759
December 23, 2025	148.06	148.22	148.22	148.68	147.42	750
December 22, 2025	150.32	148.8	148.8	151.16	148.8	2,290
December 19, 2025	149.3	151.02	151.02	151.08	148.8	947
December 18, 2025	147.62	149.44	149.44	150.68	147.26	3,569
December 17, 2025	150.14	148.06	148.06	151.06	147.9	834
December 16, 2025	151.74	149.88	149.88	152.14	148.88	1,693
December 15, 2025	151.6	151.04	151.04	153.3	150.26	1,548
December 12, 2025	154.86	153.08	153.08	155.64	153	2,009
December 11, 2025	154.2	152.36	152.36	154.48	152	4,413
December 10, 2025	150.82	154.1	154.1	154.42	150.1	4,642
December 09, 2025	150.42	150.24	150.24	150.44	148.54	1,499
December 08, 2025	150.3	149.94	149.94	150.74	149.32	956
December 05, 2025	149.88	150.7	150.7	151.46	149.28	2,084
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

QUALCOMM Incorporated (QCI.DE) XETRA