UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,317.70 +6.70 (+0.29%) DOW
38,172.11 +268.82 (+0.71%) Bitcoin GBP
47,158.70 +1,182.79 (+2.57%)
Qualcomm Inc (QCI.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 07:04PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 159.06 | 166.66 | 159.06 | 166.66 | 166.66 | 154 |
| 30 Apr 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
| 29 Apr 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | - |
| 26 Apr 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
| 25 Apr 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
| 24 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 23 Apr 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
| 22 Apr 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 19 Apr 2024 | 148.20 | 149.48 | 148.20 | 149.48 | 149.48 | 79 |
| 18 Apr 2024 | 154.56 | 154.56 | 151.22 | 151.22 | 151.22 | 3 |
| 17 Apr 2024 | 158.34 | 158.34 | 155.24 | 155.24 | 155.24 | 8 |
| 16 Apr 2024 | 158.98 | 158.98 | 158.22 | 158.22 | 158.22 | 25 |
| 15 Apr 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - |
| 12 Apr 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | - |
| 11 Apr 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
| 10 Apr 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - |
| 09 Apr 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
| 08 Apr 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | - |
| 05 Apr 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
| 04 Apr 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
| 03 Apr 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
| 02 Apr 2024 | 159.26 | 160.32 | 159.26 | 160.32 | 160.32 | 25 |
| 28 Mar 2024 | 156.10 | 156.38 | 156.10 | 156.38 | 156.38 | 71 |
| 27 Mar 2024 | 154.66 | 155.30 | 154.66 | 155.30 | 155.30 | 50 |
| 26 Mar 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
| 25 Mar 2024 | 156.80 | 156.80 | 155.00 | 155.00 | 155.00 | 39 |
| 22 Mar 2024 | 157.52 | 157.70 | 157.52 | 157.70 | 157.70 | 5 |
| 21 Mar 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 20 Mar 2024 | 150.08 | 152.20 | 150.08 | 152.20 | 152.20 | 50 |
| 19 Mar 2024 | 152.32 | 152.32 | 151.66 | 151.82 | 151.82 | 45 |
| 18 Mar 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | 12 |
| 15 Mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 14 Mar 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
| 13 Mar 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | 30 |
| 12 Mar 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | - |
| 11 Mar 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - |
| 08 Mar 2024 | 158.96 | 160.38 | 157.84 | 157.84 | 157.84 | 23 |
| 07 Mar 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
| 06 Mar 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
| 05 Mar 2024 | 151.90 | 151.90 | 147.90 | 147.90 | 147.90 | 40 |
| 04 Mar 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 3 |
| 01 Mar 2024 | 146.22 | 148.14 | 146.22 | 148.14 | 148.14 | 50 |
| 29 Feb 2024 | 143.00 | 146.24 | 143.00 | 146.24 | 146.24 | 35 |
| 28 Feb 2024 | 145.02 | 145.02 | 144.16 | 144.16 | 144.16 | 105 |
| 28 Feb 2024 | 0.8 Dividend | |||||
| 27 Feb 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 143.38 | - |
| 26 Feb 2024 | 142.40 | 142.80 | 142.40 | 142.80 | 142.01 | 11 |
| 23 Feb 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 141.57 | - |
| 22 Feb 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 141.83 | - |
| 21 Feb 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 138.85 | - |
| 20 Feb 2024 | 141.26 | 141.26 | 139.22 | 139.22 | 138.45 | 4 |
| 19 Feb 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 140.62 | - |
| 16 Feb 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 144.45 | - |
| 15 Feb 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 142.49 | - |
| 14 Feb 2024 | 140.08 | 141.68 | 140.08 | 141.68 | 140.89 | 1,300 |
| 13 Feb 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 140.56 | - |
| 12 Feb 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 139.24 | - |
| 09 Feb 2024 | 137.44 | 140.60 | 137.44 | 140.60 | 139.82 | 10 |
| 08 Feb 2024 | 135.28 | 137.64 | 135.28 | 137.64 | 136.88 | 7 |
| 07 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.56 | - |
| 06 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 133.36 | - |
| 05 Feb 2024 | 131.32 | 131.52 | 131.32 | 131.52 | 130.79 | 10 |
| 02 Feb 2024 | 130.48 | 131.58 | 130.16 | 131.58 | 130.85 | 130 |
| 01 Feb 2024 | 137.50 | 137.50 | 135.18 | 135.18 | 134.43 | 1,000 |
| 31 Jan 2024 | 132.80 | 134.30 | 132.80 | 134.30 | 133.55 | 3 |
| 30 Jan 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 137.37 | - |
| 29 Jan 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 138.25 | - |
| 26 Jan 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 139.44 | - |
| 25 Jan 2024 | 141.52 | 142.96 | 141.52 | 142.96 | 142.17 | 15 |
| 24 Jan 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 140.64 | - |
| 23 Jan 2024 | 139.82 | 140.16 | 139.82 | 140.16 | 139.38 | 15 |
| 22 Jan 2024 | 140.02 | 140.06 | 140.02 | 140.06 | 139.28 | 100 |
| 19 Jan 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 133.34 | - |
| 18 Jan 2024 | 127.48 | 133.76 | 127.48 | 133.76 | 133.02 | 130 |
| 17 Jan 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 127.93 | - |
| 16 Jan 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.31 | - |
| 15 Jan 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 125.46 | - |
| 12 Jan 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 125.46 | - |
| 11 Jan 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.49 | - |
| 10 Jan 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 126.83 | - |
| 09 Jan 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 125.74 | - |
| 08 Jan 2024 | 124.68 | 126.02 | 124.68 | 126.02 | 125.32 | 15 |
| 05 Jan 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 123.37 | - |
| 04 Jan 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 125.42 | - |
| 03 Jan 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 126.83 | - |
| 02 Jan 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 130.29 | - |
| 29 Dec 2023 | 131.60 | 131.74 | 131.60 | 131.74 | 131.01 | - |
| 28 Dec 2023 | 131.04 | 131.04 | 131.04 | 131.04 | 130.31 | - |
| 27 Dec 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 130.67 | - |
| 22 Dec 2023 | 128.74 | 128.74 | 128.74 | 128.74 | 128.03 | - |
| 21 Dec 2023 | 128.76 | 129.72 | 128.76 | 129.72 | 129.00 | 32 |
| 20 Dec 2023 | 130.54 | 130.54 | 130.54 | 130.54 | 129.82 | - |
| 19 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
| 18 Dec 2023 | 130.70 | 130.70 | 129.96 | 129.96 | 129.24 | 3 |
| 15 Dec 2023 | 128.56 | 130.88 | 128.56 | 130.88 | 130.15 | 38 |
| 14 Dec 2023 | 127.74 | 127.74 | 127.74 | 127.74 | 127.03 | - |
| 13 Dec 2023 | 126.60 | 126.60 | 126.60 | 126.60 | 125.90 | 270 |
| 12 Dec 2023 | 126.40 | 126.40 | 126.40 | 126.40 | 125.70 | - |
| 11 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.32 | - |
| 08 Dec 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 120.83 | - |
| *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.