QUALCOMM Incorporated (QCI.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:28AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 152.02 | 152.02 | 151.94 | 151.64 | 151.64 | 110 |
| 24 Apr 2024 | 152.20 | 155.00 | 152.12 | 153.14 | 153.14 | 1,059 |
| 23 Apr 2024 | 150.12 | 152.04 | 149.64 | 150.76 | 150.76 | 1,513 |
| 22 Apr 2024 | 148.10 | 150.00 | 148.10 | 148.76 | 148.76 | 4,461 |
| 19 Apr 2024 | 150.14 | 151.10 | 147.96 | 149.46 | 149.46 | 4,675 |
| 18 Apr 2024 | 155.12 | 155.60 | 150.08 | 153.34 | 153.34 | 2,346 |
| 17 Apr 2024 | 157.92 | 159.46 | 156.48 | 156.48 | 156.48 | 1,947 |
| 16 Apr 2024 | 158.86 | 159.80 | 157.90 | 158.96 | 158.96 | 3,525 |
| 15 Apr 2024 | 161.32 | 163.58 | 160.88 | 161.86 | 161.86 | 2,665 |
| 12 Apr 2024 | 164.02 | 164.46 | 161.18 | 161.94 | 161.94 | 3,221 |
| 11 Apr 2024 | 158.88 | 161.18 | 157.68 | 160.36 | 160.36 | 2,141 |
| 10 Apr 2024 | 162.22 | 162.26 | 158.68 | 159.74 | 159.74 | 3,008 |
| 09 Apr 2024 | 160.48 | 161.20 | 159.70 | 160.44 | 160.44 | 1,377 |
| 08 Apr 2024 | 158.00 | 160.58 | 157.32 | 159.52 | 159.52 | 1,722 |
| 05 Apr 2024 | 157.92 | 158.46 | 156.58 | 158.02 | 158.02 | 1,943 |
| 04 Apr 2024 | 160.70 | 162.18 | 160.40 | 160.92 | 160.92 | 1,669 |
| 03 Apr 2024 | 158.18 | 160.58 | 156.86 | 160.10 | 160.10 | 1,190 |
| 02 Apr 2024 | 159.70 | 160.60 | 156.80 | 158.14 | 158.14 | 2,919 |
| 28 Mar 2024 | 156.92 | 157.14 | 155.70 | 156.04 | 156.04 | 2,123 |
| 27 Mar 2024 | 154.68 | 155.92 | 154.52 | 155.12 | 155.12 | 1,874 |
| 26 Mar 2024 | 155.52 | 156.22 | 154.40 | 155.16 | 155.16 | 1,481 |
| 25 Mar 2024 | 157.88 | 157.88 | 154.50 | 154.98 | 154.98 | 6,384 |
| 22 Mar 2024 | 158.60 | 158.62 | 156.88 | 157.72 | 157.72 | 2,157 |
| 21 Mar 2024 | 155.02 | 158.94 | 154.96 | 158.64 | 158.64 | 874 |
| 20 Mar 2024 | 151.20 | 152.80 | 150.66 | 152.68 | 152.68 | 2,301 |
| 19 Mar 2024 | 152.74 | 153.24 | 151.00 | 152.40 | 152.40 | 1,209 |
| 18 Mar 2024 | 154.58 | 157.34 | 153.26 | 153.94 | 153.94 | 2,482 |
| 15 Mar 2024 | 154.16 | 155.38 | 152.38 | 154.14 | 154.14 | 1,966 |
| 14 Mar 2024 | 155.46 | 156.24 | 153.32 | 154.76 | 154.76 | 2,016 |
| 13 Mar 2024 | 158.82 | 158.98 | 154.40 | 154.82 | 154.82 | 2,522 |
| 12 Mar 2024 | 157.80 | 159.04 | 156.92 | 157.10 | 157.10 | 3,523 |
| 11 Mar 2024 | 155.28 | 157.28 | 153.52 | 156.28 | 156.28 | 5,028 |
| 08 Mar 2024 | 160.12 | 161.78 | 157.74 | 157.92 | 157.92 | 3,721 |
| 07 Mar 2024 | 153.58 | 160.68 | 152.96 | 160.28 | 160.28 | 2,362 |
| 06 Mar 2024 | 148.74 | 155.08 | 148.74 | 154.82 | 154.82 | 4,290 |
| 05 Mar 2024 | 152.30 | 153.18 | 149.92 | 150.34 | 150.34 | 3,459 |
| 04 Mar 2024 | 152.00 | 153.80 | 151.04 | 153.12 | 153.12 | 5,770 |
| 01 Mar 2024 | 146.42 | 148.80 | 146.20 | 148.80 | 148.80 | 2,640 |
| 29 Feb 2024 | 143.34 | 145.10 | 142.88 | 144.98 | 144.98 | 1,929 |
| 28 Feb 2024 | 145.66 | 145.66 | 143.48 | 144.14 | 144.14 | 1,677 |
| 28 Feb 2024 | 0.8 Dividend | |||||
| 27 Feb 2024 | 144.60 | 146.80 | 144.52 | 146.12 | 145.32 | 2,251 |
| 26 Feb 2024 | 143.20 | 144.80 | 142.20 | 144.48 | 143.69 | 1,640 |
| 23 Feb 2024 | 142.54 | 144.62 | 142.00 | 143.22 | 142.44 | 1,633 |
| 22 Feb 2024 | 143.28 | 143.76 | 140.02 | 142.32 | 141.54 | 3,654 |
| 21 Feb 2024 | 140.64 | 140.64 | 137.76 | 138.96 | 138.20 | 1,862 |
| 20 Feb 2024 | 140.92 | 141.14 | 138.98 | 139.50 | 138.74 | 4,614 |
| 19 Feb 2024 | 141.56 | 142.88 | 141.46 | 142.88 | 142.10 | 734 |
| 16 Feb 2024 | 145.14 | 146.50 | 142.00 | 144.14 | 143.35 | 6,529 |
| 15 Feb 2024 | 143.80 | 145.54 | 143.34 | 144.76 | 143.97 | 3,662 |
| 14 Feb 2024 | 141.04 | 143.50 | 140.82 | 142.08 | 141.30 | 3,327 |
| 13 Feb 2024 | 141.70 | 141.84 | 139.52 | 140.34 | 139.57 | 1,768 |
| 12 Feb 2024 | 140.22 | 142.90 | 139.60 | 142.72 | 141.94 | 3,487 |
| 09 Feb 2024 | 138.30 | 142.12 | 137.66 | 139.60 | 138.84 | 10,590 |
| 08 Feb 2024 | 136.28 | 137.92 | 136.14 | 137.62 | 136.87 | 4,938 |
| 07 Feb 2024 | 133.76 | 134.94 | 133.48 | 133.78 | 133.05 | 1,128 |
| 06 Feb 2024 | 134.74 | 135.56 | 132.76 | 132.82 | 132.09 | 3,436 |
| 05 Feb 2024 | 131.00 | 133.40 | 130.98 | 133.40 | 132.67 | 2,733 |
| 02 Feb 2024 | 129.98 | 130.52 | 129.26 | 130.48 | 129.77 | 6,853 |
| 01 Feb 2024 | 136.92 | 137.36 | 129.70 | 131.46 | 130.74 | 21,392 |
| 31 Jan 2024 | 134.30 | 135.10 | 133.08 | 135.10 | 134.36 | 5,305 |
| 30 Jan 2024 | 138.88 | 139.00 | 135.56 | 136.08 | 135.33 | 3,523 |
| 29 Jan 2024 | 139.36 | 139.92 | 137.90 | 138.16 | 137.40 | 1,953 |
| 26 Jan 2024 | 140.56 | 140.70 | 139.54 | 140.20 | 139.43 | 5,775 |
| 25 Jan 2024 | 142.18 | 145.06 | 141.78 | 143.68 | 142.89 | 3,517 |
| 24 Jan 2024 | 141.42 | 143.36 | 140.76 | 141.94 | 141.16 | 4,273 |
| 23 Jan 2024 | 140.02 | 141.12 | 139.82 | 140.42 | 139.65 | 5,256 |
| 22 Jan 2024 | 140.10 | 141.64 | 139.60 | 139.74 | 138.97 | 6,819 |
| 19 Jan 2024 | 134.14 | 138.22 | 134.04 | 137.56 | 136.81 | 12,851 |
| 18 Jan 2024 | 129.48 | 133.12 | 129.36 | 132.44 | 131.71 | 3,351 |
| 17 Jan 2024 | 128.54 | 129.44 | 126.80 | 127.86 | 127.16 | 2,394 |
| 16 Jan 2024 | 127.70 | 129.44 | 127.16 | 128.64 | 127.94 | 2,503 |
| 15 Jan 2024 | 127.50 | 128.98 | 127.50 | 128.50 | 127.80 | 1,420 |
| 12 Jan 2024 | 126.50 | 130.00 | 126.16 | 127.22 | 126.52 | 6,816 |
| 11 Jan 2024 | 127.74 | 127.96 | 124.46 | 124.68 | 124.00 | 1,394 |
| 10 Jan 2024 | 127.88 | 128.54 | 126.10 | 126.38 | 125.69 | 1,914 |
| 09 Jan 2024 | 127.06 | 127.50 | 125.36 | 127.50 | 126.80 | 5,818 |
| 08 Jan 2024 | 125.36 | 126.30 | 124.54 | 126.12 | 125.43 | 3,983 |
| 05 Jan 2024 | 124.72 | 125.40 | 122.18 | 125.06 | 124.38 | 7,391 |
| 04 Jan 2024 | 125.50 | 126.60 | 123.50 | 125.06 | 124.38 | 4,437 |
| 03 Jan 2024 | 127.60 | 127.98 | 126.20 | 126.34 | 125.65 | 2,173 |
| 02 Jan 2024 | 131.80 | 131.80 | 127.82 | 129.44 | 128.73 | 2,182 |
| 29 Dec 2023 | 132.12 | 132.40 | 131.60 | 131.96 | 131.24 | 1,297 |
| 28 Dec 2023 | 132.10 | 132.32 | 131.02 | 132.32 | 131.60 | 1,649 |
| 27 Dec 2023 | 132.24 | 132.24 | 130.80 | 131.08 | 130.36 | 2,420 |
| 22 Dec 2023 | 128.94 | 130.82 | 128.68 | 130.60 | 129.88 | 1,745 |
| 21 Dec 2023 | 129.28 | 130.20 | 128.50 | 129.32 | 128.61 | 4,278 |
| 20 Dec 2023 | 130.68 | 130.68 | 128.58 | 130.22 | 129.51 | 1,480 |
| 19 Dec 2023 | 130.02 | 130.02 | 129.20 | 129.78 | 129.07 | 1,226 |
| 18 Dec 2023 | 130.46 | 131.30 | 129.60 | 130.00 | 129.29 | 5,584 |
| 15 Dec 2023 | 129.06 | 131.18 | 129.06 | 131.18 | 130.46 | 5,807 |
| 14 Dec 2023 | 129.00 | 129.86 | 127.20 | 128.52 | 127.82 | 4,782 |
| 13 Dec 2023 | 127.06 | 127.18 | 125.94 | 126.66 | 125.97 | 5,132 |
| 12 Dec 2023 | 126.16 | 127.02 | 126.04 | 126.16 | 125.47 | 6,489 |
| 11 Dec 2023 | 123.80 | 126.04 | 123.12 | 125.84 | 125.15 | 4,802 |
| 08 Dec 2023 | 121.64 | 124.20 | 121.50 | 124.10 | 123.42 | 3,633 |
| 07 Dec 2023 | 120.74 | 122.54 | 120.20 | 122.06 | 121.39 | 2,541 |
| 06 Dec 2023 | 121.40 | 122.50 | 120.86 | 120.86 | 120.20 | 4,247 |
| 05 Dec 2023 | 119.12 | 120.64 | 119.00 | 120.64 | 119.98 | 1,791 |
| 04 Dec 2023 | 119.22 | 120.00 | 118.46 | 119.00 | 118.35 | 2,044 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.