QUALCOMM Incorporated (FRA:QCI)
Germany
· Delayed Price · Currency is EUR 128.56
+1.92 (1.52%)
At close: Apr 28, 2026
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.22 | 126.96 | 124.22 | 126.06 | 126.06 | -0.46% | 484 |
| Apr 27, 2026 | 131.00 | 142.14 | 126.64 | 126.64 | 126.64 | -0.91% | 1,333 |
| Apr 24, 2026 | 115.00 | 127.80 | 114.52 | 127.80 | 127.80 | 12.07% | 444 |
| Apr 23, 2026 | 115.12 | 115.12 | 114.04 | 114.04 | 114.04 | -1.67% | - |
| Apr 22, 2026 | 112.52 | 116.56 | 112.52 | 115.98 | 115.98 | 0.78% | 381 |
| Apr 21, 2026 | 116.70 | 118.74 | 115.08 | 115.08 | 115.08 | -1.18% | 504 |
| Apr 20, 2026 | 116.50 | 116.76 | 114.96 | 116.46 | 116.46 | 1.02% | 590 |
| Apr 17, 2026 | 113.52 | 115.28 | 113.52 | 115.28 | 115.28 | 1.25% | 472 |
| Apr 16, 2026 | 112.62 | 114.36 | 112.00 | 113.86 | 113.86 | 1.44% | 302 |
| Apr 15, 2026 | 111.00 | 113.74 | 111.00 | 112.24 | 112.24 | 0.18% | 904 |
| Apr 14, 2026 | 111.22 | 112.98 | 111.22 | 112.04 | 112.04 | 1.80% | 299 |
| Apr 13, 2026 | 108.10 | 110.06 | 108.10 | 110.06 | 110.06 | 1.07% | 395 |
| Apr 10, 2026 | 108.56 | 111.06 | 108.48 | 108.90 | 108.90 | 0.09% | 164 |
| Apr 9, 2026 | 107.90 | 109.48 | 107.90 | 108.80 | 108.80 | 0.17% | 465 |
| Apr 8, 2026 | 108.72 | 111.00 | 108.62 | 108.62 | 108.62 | 1.95% | 861 |
| Apr 7, 2026 | 107.02 | 107.40 | 106.54 | 106.54 | 106.54 | -2.83% | 1,113 |
| Apr 2, 2026 | 109.00 | 109.80 | 108.40 | 109.64 | 109.64 | -0.98% | 1,707 |
| Apr 1, 2026 | 111.30 | 112.24 | 110.72 | 110.72 | 110.72 | -0.52% | 184 |
| Mar 31, 2026 | 110.64 | 112.12 | 110.64 | 111.30 | 111.30 | 1.03% | 10 |
| Mar 30, 2026 | 109.18 | 111.82 | 109.18 | 110.16 | 110.16 | -1.20% | 426 |
| Mar 27, 2026 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | -1.34% | 141 |
| Mar 26, 2026 | 110.56 | 113.32 | 110.02 | 113.02 | 113.02 | 0.39% | 97 |
| Mar 25, 2026 | 110.60 | 113.50 | 110.60 | 112.58 | 112.58 | 1.13% | 82 |
| Mar 24, 2026 | 110.02 | 111.32 | 109.50 | 111.32 | 111.32 | 0.94% | 240 |
| Mar 23, 2026 | 110.62 | 110.98 | 110.22 | 110.28 | 110.28 | -1.38% | 89 |
| Mar 20, 2026 | 112.52 | 113.78 | 111.82 | 111.82 | 111.82 | -1.43% | 105 |
| Mar 19, 2026 | 113.02 | 113.44 | 113.02 | 113.44 | 113.44 | -0.21% | - |
| Mar 18, 2026 | 114.02 | 114.78 | 113.68 | 113.68 | 113.68 | -0.09% | 30 |
| Mar 17, 2026 | 111.50 | 116.48 | 111.50 | 113.78 | 113.78 | 1.43% | 52 |
| Mar 16, 2026 | 114.34 | 114.34 | 112.18 | 112.18 | 112.18 | -1.18% | 291 |
| Mar 13, 2026 | 113.32 | 116.16 | 113.30 | 113.52 | 113.52 | -0.16% | 130 |
| Mar 12, 2026 | 114.52 | 114.52 | 113.70 | 113.70 | 113.70 | -1.76% | - |
| Mar 11, 2026 | 115.50 | 117.70 | 115.50 | 115.74 | 115.74 | -0.41% | 80 |
| Mar 10, 2026 | 117.32 | 119.64 | 115.00 | 116.22 | 116.22 | -1.76% | 1,240 |
| Mar 9, 2026 | 114.02 | 118.42 | 114.00 | 118.30 | 118.30 | 1.60% | 273 |
| Mar 6, 2026 | 118.02 | 118.20 | 116.44 | 116.44 | 116.44 | -1.10% | 50 |
| Mar 5, 2026 | 118.86 | 119.00 | 117.74 | 117.74 | 117.74 | -1.60% | 528 |
| Mar 4, 2026 | 118.00 | 119.66 | 118.00 | 119.66 | 118.89 | 0.69% | 181 |
| Mar 3, 2026 | 120.36 | 120.36 | 118.12 | 118.84 | 118.07 | -1.25% | 152 |
| Mar 2, 2026 | 119.00 | 120.34 | 118.00 | 120.34 | 119.56 | 0.12% | 83 |
| Feb 27, 2026 | 122.32 | 122.32 | 120.20 | 120.20 | 119.42 | -2.23% | - |
| Feb 26, 2026 | 122.16 | 124.08 | 122.16 | 122.94 | 122.14 | -0.19% | 65 |
| Feb 25, 2026 | 122.00 | 123.80 | 122.00 | 123.18 | 122.38 | 0.20% | 89 |
| Feb 24, 2026 | 120.28 | 122.94 | 119.86 | 122.94 | 122.14 | 3.62% | 182 |
| Feb 23, 2026 | 120.54 | 120.54 | 118.50 | 118.64 | 117.87 | -2.06% | 34 |
| Feb 20, 2026 | 121.34 | 121.76 | 119.56 | 121.14 | 120.36 | 1.73% | 145 |
| Feb 19, 2026 | 120.84 | 120.92 | 119.08 | 119.08 | 118.31 | -1.57% | 35 |
| Feb 18, 2026 | 119.88 | 121.90 | 119.88 | 120.98 | 120.20 | 0.60% | 408 |
| Feb 17, 2026 | 117.00 | 120.26 | 117.00 | 120.26 | 119.48 | 2.07% | 51 |
| Feb 16, 2026 | 118.02 | 118.16 | 117.82 | 117.82 | 117.06 | -0.67% | 217 |
| Feb 13, 2026 | 115.68 | 118.62 | 115.68 | 118.62 | 117.85 | 2.63% | 45 |
| Feb 12, 2026 | 118.36 | 118.36 | 115.58 | 115.58 | 114.83 | -3.00% | 308 |
| Feb 11, 2026 | 118.48 | 119.16 | 116.98 | 119.16 | 118.39 | 1.38% | 615 |
| Feb 10, 2026 | 114.22 | 117.54 | 114.22 | 117.54 | 116.78 | 0.94% | 384 |
| Feb 9, 2026 | 115.02 | 116.66 | 114.98 | 116.44 | 115.69 | 0.43% | 176 |
| Feb 6, 2026 | 115.22 | 116.84 | 115.22 | 115.94 | 115.19 | 1.19% | 261 |
| Feb 5, 2026 | 114.24 | 117.66 | 111.80 | 114.58 | 113.84 | -9.58% | 1,418 |
| Feb 4, 2026 | 123.72 | 126.72 | 123.72 | 126.72 | 125.90 | 1.98% | 252 |
| Feb 3, 2026 | 128.96 | 130.28 | 123.00 | 124.26 | 123.46 | -3.66% | 1,150 |
| Feb 2, 2026 | 127.50 | 130.02 | 125.96 | 128.98 | 128.15 | 1.24% | 706 |
| Jan 30, 2026 | 125.80 | 128.52 | 125.00 | 127.40 | 126.58 | 0.43% | 334 |
| Jan 29, 2026 | 126.52 | 127.10 | 125.38 | 126.86 | 126.04 | -0.47% | 187 |
| Jan 28, 2026 | 125.52 | 128.12 | 125.52 | 127.46 | 126.64 | 0.33% | 193 |
| Jan 27, 2026 | 130.36 | 131.36 | 127.04 | 127.04 | 126.22 | -2.46% | 382 |
| Jan 26, 2026 | 131.68 | 132.14 | 129.76 | 130.24 | 129.40 | -0.82% | 589 |
| Jan 23, 2026 | 133.78 | 134.90 | 131.32 | 131.32 | 130.47 | -1.85% | 185 |
| Jan 22, 2026 | 133.42 | 135.46 | 133.42 | 133.80 | 132.93 | -0.04% | 171 |
| Jan 21, 2026 | 131.42 | 134.38 | 131.42 | 133.86 | 132.99 | 2.12% | 508 |
| Jan 20, 2026 | 133.82 | 135.48 | 130.86 | 131.08 | 130.23 | -1.89% | 173 |
| Jan 19, 2026 | 134.72 | 136.10 | 133.30 | 133.60 | 132.74 | -2.91% | 356 |
| Jan 16, 2026 | 139.18 | 139.18 | 137.36 | 137.60 | 136.71 | -0.91% | 60 |
| Jan 15, 2026 | 141.52 | 142.08 | 138.86 | 138.86 | 137.96 | -1.20% | 177 |
| Jan 14, 2026 | 141.22 | 142.54 | 139.82 | 140.54 | 139.63 | -0.82% | 1,094 |
| Jan 13, 2026 | 145.20 | 145.20 | 141.70 | 141.70 | 140.78 | -2.46% | 356 |
| Jan 12, 2026 | 150.52 | 150.60 | 145.18 | 145.28 | 144.34 | -5.34% | 172 |
| Jan 9, 2026 | 157.16 | 157.28 | 153.06 | 153.48 | 152.49 | -1.31% | 133 |
| Jan 8, 2026 | 152.72 | 156.10 | 152.72 | 155.52 | 154.51 | 1.57% | 390 |
| Jan 7, 2026 | 155.08 | 155.12 | 152.12 | 153.12 | 152.13 | -1.54% | 344 |
| Jan 6, 2026 | 151.60 | 156.82 | 151.40 | 155.52 | 154.51 | 3.74% | 153 |
| Jan 5, 2026 | 150.00 | 151.62 | 148.00 | 149.92 | 148.95 | 1.28% | 216 |
| Jan 2, 2026 | 145.94 | 148.02 | 145.94 | 148.02 | 147.06 | 0.50% | 199 |
| Dec 30, 2025 | 146.52 | 148.48 | 146.52 | 147.28 | 146.33 | -0.28% | 62 |
| Dec 29, 2025 | 148.00 | 148.00 | 146.76 | 147.70 | 146.74 | -0.14% | 119 |
| Dec 23, 2025 | 146.98 | 148.40 | 146.98 | 147.90 | 146.94 | -0.12% | 68 |
| Dec 22, 2025 | 150.00 | 150.00 | 148.00 | 148.08 | 147.12 | -1.19% | 237 |
| Dec 19, 2025 | 148.10 | 149.86 | 148.10 | 149.86 | 148.89 | 0.69% | 310 |
| Dec 18, 2025 | 146.62 | 148.84 | 146.62 | 148.84 | 147.88 | 1.17% | 127 |
| Dec 17, 2025 | 149.60 | 150.46 | 146.98 | 147.12 | 146.17 | -1.37% | 108 |
| Dec 16, 2025 | 150.70 | 151.06 | 149.16 | 149.16 | 148.19 | -2.48% | 307 |
| Dec 15, 2025 | 152.78 | 152.96 | 150.62 | 152.96 | 151.97 | 0.61% | 491 |
| Dec 12, 2025 | 153.56 | 154.48 | 152.02 | 152.04 | 151.06 | -0.96% | 162 |
| Dec 11, 2025 | 152.70 | 154.76 | 151.70 | 153.52 | 152.53 | -1.68% | 194 |
| Dec 10, 2025 | 150.42 | 156.16 | 150.16 | 156.14 | 155.13 | 4.53% | 263 |
| Dec 9, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 148.41 | -0.33% | - |
| Dec 8, 2025 | 149.40 | 151.16 | 149.40 | 149.88 | 148.91 | -0.35% | 569 |
| Dec 5, 2025 | 150.48 | 151.04 | 150.00 | 150.40 | 149.43 | 0.27% | 161 |
| Dec 4, 2025 | 148.62 | 150.00 | 148.62 | 150.00 | 149.03 | 0.42% | 111 |
| Dec 3, 2025 | 146.14 | 149.38 | 146.14 | 149.38 | 147.66 | 1.74% | 230 |
| Dec 2, 2025 | 143.76 | 146.82 | 143.76 | 146.82 | 145.12 | 1.65% | 190 |
| Dec 1, 2025 | 142.84 | 145.34 | 142.06 | 144.44 | 142.77 | -0.15% | 558 |