Skip to main content
QUALCOMM Incorporated (ETR:QCI)
Germany flag Germany · Delayed Price · Currency is EUR
150.70
+1.42 (0.95%)
At close: Dec 5, 2025

QUALCOMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025149.88151.46149.28150.70150.700.95%2,084
Dec 4, 2025149.62149.70148.18149.28149.281.26%4,579
Dec 3, 2025145.92148.00145.76147.42146.661.33%2,113
Dec 2, 2025145.38146.78143.18145.48144.730.82%3,869
Dec 1, 2025144.60144.60142.32144.30143.550.01%1,502
Nov 28, 2025143.66144.28142.00144.28143.530.22%3,741
Nov 27, 2025143.50143.96142.06143.96143.210.90%331
Nov 26, 2025140.94142.82140.94142.68141.940.98%2,077
Nov 25, 2025142.30142.30140.00141.30140.57-1.94%2,894
Nov 24, 2025142.86144.68141.04144.10143.352.65%3,709
Nov 21, 2025137.20140.38136.62140.38139.65-2.31%6,102
Nov 20, 2025146.98146.98143.70143.70142.960.15%9,703
Nov 19, 2025142.34144.72141.26143.48142.741.40%2,202
Nov 18, 2025142.54143.52139.56141.50140.77-2.90%4,783
Nov 17, 2025150.60151.00145.72145.72144.97-3.45%4,199
Nov 14, 2025149.52151.20146.78150.92150.140.45%4,792
Nov 13, 2025152.58153.50150.00150.24149.46-1.26%5,247
Nov 12, 2025150.22152.70149.90152.16151.371.64%1,274
Nov 11, 2025147.68150.24146.76149.70148.931.46%1,761
Nov 10, 2025149.38150.56147.20147.54146.780.65%1,862
Nov 7, 2025150.28150.40146.58146.58145.82-1.00%3,164
Nov 6, 2025151.68154.46148.06148.06147.29-3.79%6,091
Nov 5, 2025150.02154.26149.74153.90153.100.76%4,497
Nov 4, 2025154.52156.00152.74152.74151.95-1.98%3,390
Nov 3, 2025158.00159.10155.68155.82155.01-1.04%4,250
Oct 31, 2025155.50157.72153.84157.46156.651.47%10,417
Oct 30, 2025154.72155.36153.18155.18154.380.08%3,962
Oct 29, 2025157.76157.76154.54155.06154.26-0.64%3,916
Oct 28, 2025161.92162.82154.08156.06155.25-4.80%11,575
Oct 27, 2025147.12175.14144.88163.92163.0712.24%12,185
Oct 24, 2025146.88147.92145.80146.04145.28-0.37%974
Oct 23, 2025146.52146.60144.80146.58145.821.43%523
Oct 22, 2025145.18145.70143.52144.52143.77-0.18%1,154
Oct 21, 2025143.22144.84143.00144.78144.031.54%324
Oct 20, 2025140.86142.58139.08142.58141.842.49%6,366
Oct 17, 2025138.70140.54136.82139.12138.40-1.47%3,213
Oct 16, 2025140.46141.44140.28141.20140.471.86%6,784
Oct 15, 2025140.44141.14138.62138.62137.90-1.11%1,491
Oct 14, 2025137.80140.46137.04140.18139.450.86%2,325
Oct 13, 2025136.50139.06134.80138.98138.261.06%19,998
Oct 10, 2025143.84143.84136.00137.52136.81-3.06%13,303
Oct 9, 2025144.50144.74141.86141.86141.13-2.10%2,037
Oct 8, 2025142.78144.90141.42144.90144.151.00%2,454
Oct 7, 2025143.92147.16143.46143.46142.72-0.80%1,746
Oct 6, 2025145.04146.44143.42144.62143.87-0.32%2,121
Oct 3, 2025144.64145.76143.84145.08144.331.34%2,212
Oct 2, 2025141.98144.16141.98143.16142.421.84%4,186
Oct 1, 2025140.94142.66140.02140.58139.85-0.86%4,830
Sep 30, 2025141.12141.96140.46141.80141.070.31%1,987
Sep 29, 2025145.02145.78141.24141.36140.63-2.09%2,475
Sep 26, 2025145.62146.18144.18144.38143.63-1.26%3,347
Sep 25, 2025147.00147.28144.52146.22145.46-0.95%6,155
Sep 24, 2025143.86147.70143.82147.62146.862.15%2,064
Sep 23, 2025143.60144.74143.60144.52143.770.89%1,993
Sep 22, 2025142.10143.36140.54143.24142.500.87%2,879
Sep 19, 2025142.74144.30141.78142.00141.27-0.32%2,255
Sep 18, 2025140.00142.98139.80142.46141.722.24%4,624
Sep 17, 2025138.78139.42138.16139.34138.620.13%1,371
Sep 16, 2025136.94139.16136.62139.16138.441.75%2,920
Sep 15, 2025137.94138.24136.54136.76136.05-0.29%2,396
Sep 12, 2025137.46137.56136.32137.16136.45-0.19%3,835
Sep 11, 2025135.96137.54134.76137.42136.712.25%5,993
Sep 10, 2025135.82136.62133.74134.40133.70-1.48%2,420
Sep 9, 2025136.28137.52135.60136.42135.710.34%862
Sep 8, 2025136.54136.86134.44135.96135.26-0.34%3,109
Sep 5, 2025137.18138.98136.00136.42135.710.96%1,956
Sep 4, 2025134.52135.40132.80135.12134.420.81%3,276
Sep 3, 2025135.72136.86133.60134.04132.590.19%3,668
Sep 2, 2025138.36138.36132.88133.78132.33-2.42%10,274
Sep 1, 2025136.80137.66136.00137.10135.610.04%856
Aug 29, 2025136.94138.20136.64137.04135.56-0.12%1,410
Aug 28, 2025137.96138.14136.26137.20135.710.16%1,246
Aug 27, 2025137.08137.82136.30136.98135.500.12%589
Aug 26, 2025133.88136.92133.74136.82135.342.27%4,564
Aug 25, 2025134.88135.12133.20133.78132.33-1.21%1,498
Aug 22, 2025133.12136.42132.90135.42133.952.07%1,486
Aug 21, 2025133.18133.36132.00132.68131.24-0.32%1,700
Aug 20, 2025133.62134.22131.72133.10131.66-1.22%3,070
Aug 19, 2025136.20136.46134.02134.74133.28-1.16%1,940
Aug 18, 2025134.96136.42134.82136.32134.841.08%1,886
Aug 15, 2025136.00136.14134.50134.86133.40-0.69%3,588
Aug 14, 2025134.18135.80132.78135.80134.332.04%1,989
Aug 13, 2025131.38133.44131.38133.08131.641.54%1,457
Aug 12, 2025127.94131.06127.76131.06129.642.07%712
Aug 11, 2025127.02129.72126.64128.40127.011.61%1,885
Aug 8, 2025125.66126.72125.50126.36124.991.14%782
Aug 7, 2025125.00127.32124.70124.94123.59-0.18%2,482
Aug 6, 2025126.94127.28124.18125.16123.80-1.26%3,015
Aug 5, 2025128.02128.48126.10126.76125.39-0.91%2,209
Aug 4, 2025129.98129.98127.46127.92126.53-0.09%853
Aug 1, 2025128.68128.68125.86128.04126.65-2.27%3,984
Jul 31, 2025131.92137.18129.44131.02129.60-5.96%7,599
Jul 30, 2025140.44142.40139.32139.32137.81-0.51%6,707
Jul 29, 2025139.74141.56139.58140.04138.520.92%3,195
Jul 28, 2025136.24138.76136.08138.76137.262.83%2,807
Jul 25, 2025135.48135.54134.42134.94133.480.61%1,192
Jul 24, 2025135.82136.38133.40134.12132.67-0.43%1,142
Jul 23, 2025135.86135.94134.18134.70133.24-0.22%6,584
Jul 22, 2025136.00136.38134.00135.00133.54-0.15%2,557
Jul 21, 2025133.56136.08132.86135.20133.741.76%1,824