XETRA - Delayed Quote EUR

QUALCOMM Incorporated (QCI.DE)

131.66
+0.92
+(0.70%)
At close: June 6 at 5:35:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025130.12132.06128.86131.66131.662,700
Jun 5, 2025 0.780975 Dividend
Jun 5, 2025129.82130.74128.68130.74130.745,636
Jun 4, 2025131.30132.22129.50130.44129.552,175
Jun 3, 2025128.40130.84127.26130.82129.932,948
Jun 2, 2025127.22128.00126.04127.00126.135,814
May 30, 2025131.46131.46128.68128.68127.802,640
May 29, 2025135.50135.50130.48130.74129.852,605
May 28, 2025131.56132.18130.54131.20130.301,361
May 27, 2025129.38131.60129.16131.60130.703,494
May 26, 2025128.82131.34127.26130.80129.913,737
May 23, 2025130.02130.50125.36127.40126.534,016
May 22, 2025134.44134.86131.42131.54130.641,968
May 21, 2025135.02136.80134.12136.64135.712,080
May 20, 2025135.80136.50135.32135.82134.892,325
May 19, 2025133.96135.42132.92135.26134.343,391
May 16, 2025136.24136.92135.46136.68135.751,646
May 15, 2025136.24136.36134.24136.36135.434,336
May 14, 2025136.94136.94136.94136.94136.01-
May 13, 2025136.36137.28135.96136.94136.012,205
May 12, 2025134.26140.54133.76136.54135.614,843
May 9, 2025129.36130.16128.48129.08128.202,491
May 8, 2025128.32129.46127.64129.16128.287,644
May 7, 2025124.06125.32123.08125.32124.463,752
May 6, 2025122.80122.88121.12122.88122.046,620
May 5, 2025122.56124.12121.88124.04123.194,692
May 2, 2025120.54123.82120.00123.60122.7618,770
Apr 30, 2025129.50130.34126.56129.18128.303,761
Apr 29, 2025128.44128.44128.44128.44127.56-
Apr 28, 2025131.60131.60128.18128.44127.563,339
Apr 25, 2025130.00130.54128.26129.30128.424,521
Apr 24, 2025122.40128.60121.66128.60127.725,077
Apr 23, 2025124.06126.30123.58124.34123.494,155
Apr 22, 2025119.48121.14118.98119.94119.123,941
Apr 17, 2025121.82121.82119.54119.96119.143,611
Apr 16, 2025118.30120.58117.74120.58119.764,620
Apr 15, 2025122.68124.16122.52123.50122.662,046
Apr 14, 2025125.48126.38122.42122.86122.022,759
Apr 11, 2025120.20120.20115.44119.44118.6312,515
Apr 10, 2025129.72129.72119.40119.40118.597,993
Apr 9, 2025113.82115.52110.66113.28112.5110,853
Apr 8, 2025121.04123.86118.48121.00120.1714,299
Apr 7, 2025106.90123.04106.82117.30116.5014,334
Apr 4, 2025125.86126.86117.82119.86119.0421,848
Apr 3, 2025136.28136.92127.90129.06128.187,301
Apr 2, 2025141.86142.18139.20141.24140.283,017
Apr 1, 2025141.34142.34139.12141.62140.653,021
Mar 31, 2025139.00140.10136.88138.80137.857,525
Mar 28, 2025145.58146.32140.34140.52139.561,339
Mar 27, 2025146.88147.38144.40146.14145.141,868
Mar 26, 2025149.24149.24146.76147.00146.002,620
Mar 25, 2025148.62149.32147.36148.90147.882,661
Mar 24, 2025144.48144.48144.48144.48143.49-
Mar 21, 2025146.24146.24142.46144.48143.494,505
Mar 20, 2025146.36146.90144.76145.46144.474,942
Mar 19, 2025143.74144.74142.78144.70143.712,045
Mar 18, 2025143.70146.14143.70144.70143.712,809
Mar 17, 2025143.44143.92142.70143.08142.101,763
Mar 14, 2025140.46143.76140.46143.76142.782,877
Mar 13, 2025140.12142.56139.26140.60139.646,270
Mar 12, 2025141.04142.80139.88142.04141.076,855
Mar 11, 2025142.16143.64138.80139.58138.637,218
Mar 10, 2025147.64147.64144.18144.52143.538,660
Mar 7, 2025143.48145.64142.98144.18143.205,216
Mar 6, 2025 0.745875 Dividend
Mar 6, 2025145.78145.78142.52144.48143.4911,736
Mar 5, 2025146.62147.46142.36142.80140.984,439
Mar 4, 2025146.22148.08144.10144.58142.7415,584
Mar 3, 2025151.48152.30150.12150.88148.964,808
Feb 28, 2025149.68151.06147.46149.82147.9120,080
Feb 27, 2025156.24156.48152.24153.18151.232,965
Feb 26, 2025154.18156.08154.10155.72153.741,454
Feb 25, 2025153.20155.56151.96151.96150.029,705
Feb 24, 2025158.28159.46155.86157.54155.534,889
Feb 21, 2025165.58167.20159.98160.42158.384,053
Feb 20, 2025167.48168.92165.80165.90163.792,586
Feb 19, 2025166.56169.22165.88168.98166.835,373
Feb 18, 2025164.94166.04164.00165.30163.194,318
Feb 17, 2025163.96164.24161.64163.68161.602,738
Feb 14, 2025164.60164.60162.90164.24162.159,736
Feb 13, 2025163.76165.82162.50164.50162.413,792
Feb 12, 2025165.96166.48162.48162.70160.635,987
Feb 11, 2025165.38166.88163.96166.58164.464,096
Feb 10, 2025163.34165.64163.04165.64163.534,799
Feb 7, 2025162.38164.68161.62161.74159.683,972
Feb 6, 2025162.22163.36159.32161.68159.6217,183
Feb 5, 2025166.68167.12163.68165.54163.434,604
Feb 4, 2025165.26167.22162.36167.16165.034,484
Feb 3, 2025165.06167.00164.06166.50164.388,535
Jan 31, 2025167.72170.00166.64169.08166.933,761
Jan 30, 2025166.34167.56163.88165.32163.213,096
Jan 29, 2025165.54166.72164.30164.58162.483,935
Jan 28, 2025164.26165.96162.92163.92161.833,852
Jan 27, 2025160.00166.12155.90161.94159.8824,207
Jan 24, 2025165.10165.10165.10165.10163.00-
Jan 23, 2025163.76165.52162.78165.10163.004,816
Jan 22, 2025161.20164.74160.58163.94161.853,004
Jan 21, 2025160.32160.32160.32160.32158.28-
Jan 20, 2025160.96160.96158.96160.32158.282,918
Jan 17, 2025157.56161.26156.96160.44158.402,980
Jan 16, 2025161.50162.54157.80158.74156.723,555
Jan 15, 2025155.16160.00154.06159.70157.673,699
Jan 14, 2025153.82156.54153.36153.58151.629,066
Jan 13, 2025152.54153.72150.58153.30151.353,344
Jan 10, 2025154.50154.50152.22152.48150.543,348
Jan 9, 2025154.24155.50154.10154.72152.751,484
Jan 8, 2025155.90156.86152.76154.40152.434,133
Jan 7, 2025154.76157.02153.96156.26154.274,424
Jan 6, 2025153.16157.74153.16157.74155.733,561
Jan 3, 2025151.02151.56149.86151.50149.571,562
Jan 2, 2025149.12152.76148.68152.10150.165,016
Dec 30, 2024150.52150.52150.52150.52148.60-
Dec 27, 2024151.66152.20149.28150.52148.601,897
Dec 23, 2024151.18151.82149.00150.06148.153,306
Dec 20, 2024144.38147.42142.48147.42145.544,483
Dec 19, 2024148.48149.18145.18145.68143.827,648
Dec 18, 2024150.78153.40150.66153.22151.272,070
Dec 17, 2024149.54151.64149.06151.06149.142,126
Dec 16, 2024150.56151.12146.30149.02147.122,304
Dec 13, 2024151.14152.04149.64150.64148.721,864
Dec 12, 2024151.56151.68149.84150.06148.151,806
Dec 11, 2024149.52152.16148.96151.80149.871,633
Dec 10, 2024152.20153.12150.28150.28148.372,654
Dec 9, 2024150.70153.66148.62152.38150.443,618
Dec 6, 2024151.76151.98148.86149.88147.972,400
Dec 5, 2024 0.745875 Dividend
Dec 5, 2024154.22155.46153.12153.36151.415,587
Dec 4, 2024155.46157.26154.40156.16153.332,317
Dec 3, 2024154.50156.04153.10155.22152.417,306
Dec 2, 2024152.00154.72149.60154.32151.533,688
Nov 29, 2024149.50153.10148.80152.46149.702,112
Nov 28, 2024147.44147.44147.44147.44144.77-
Nov 27, 2024149.52149.72146.60147.44144.773,557
Nov 26, 2024151.88153.84150.76151.24148.505,083
Nov 25, 2024148.70148.70148.70148.70146.01-
Nov 22, 2024148.26149.58147.74148.70146.013,226
Nov 21, 2024145.70149.10144.64149.10146.406,823
Nov 20, 2024156.76156.76146.30147.76145.086,884
Nov 19, 2024156.20156.88154.26155.70152.886,105
Nov 18, 2024153.92156.14152.50155.94153.123,596
Nov 15, 2024154.02155.80153.24153.40150.623,750
Nov 14, 2024152.00155.20151.82154.74151.942,183
Nov 13, 2024154.02154.38151.22152.02149.273,690
Nov 12, 2024157.48158.06154.98154.98152.172,706
Nov 11, 2024160.16161.24156.58156.98154.145,229
Nov 8, 2024160.44161.04157.20158.64155.776,943
Nov 7, 2024171.42174.92159.38161.82158.8921,597
Nov 6, 2024158.82159.72156.70159.72156.837,179
Nov 5, 2024152.02152.94151.22152.48149.721,511
Nov 4, 2024151.76153.62150.00153.16150.392,142
Nov 1, 2024151.04152.84150.14152.62149.861,709
Oct 31, 2024153.46154.72149.92150.22147.503,979
Oct 30, 2024159.32159.32155.42155.78152.962,293
Oct 29, 2024159.96162.32158.96161.70158.778,842
Oct 28, 2024158.80159.80156.78159.80156.912,013
Oct 25, 2024155.46159.82155.46159.66156.772,417
Oct 24, 2024155.06156.22153.70156.02153.193,096
Oct 23, 2024151.56158.74151.22156.70153.8618,625
Oct 22, 2024155.46158.40154.70158.00155.142,003
Oct 21, 2024157.10157.80153.30153.96151.172,844
Oct 18, 2024158.50160.00156.76156.76153.923,066
Oct 17, 2024160.82163.74158.30161.10158.187,624
Oct 16, 2024160.74160.82156.46158.30155.435,390
Oct 15, 2024164.20164.76159.26161.86158.936,936
Oct 14, 2024155.42159.48155.20159.48156.59-
Oct 11, 2024154.00155.00152.56154.66151.862,004
Oct 10, 2024155.98156.02151.60153.52150.744,139
Oct 9, 2024151.32154.60150.44154.60151.804,038
Oct 8, 2024150.74152.72149.16152.30149.546,593
Oct 7, 2024153.92154.14152.08153.20150.434,088
Oct 4, 2024152.96157.86152.52152.52149.762,267
Oct 3, 2024151.90153.50149.82152.10149.352,377
Oct 2, 2024149.22153.14148.62153.12150.351,711
Oct 1, 2024153.48153.66148.22150.16147.441,521
Sep 30, 2024152.10153.34149.80152.34149.584,389
Sep 27, 2024154.44155.60153.24153.80151.012,366
Sep 26, 2024152.96157.46149.70151.68148.937,218
Sep 25, 2024148.90150.76148.08150.56147.833,953
Sep 24, 2024149.66151.58149.14151.04148.304,434
Sep 23, 2024152.44153.10149.16149.16146.465,404
Sep 20, 2024154.94155.22152.44153.20150.436,929
Sep 19, 2024154.26157.00154.16156.14153.314,192
Sep 18, 2024151.98152.62150.74151.76149.013,423
Sep 17, 2024150.30152.20149.64151.30148.563,668
Sep 16, 2024151.14151.14147.30148.20145.527,069
Sep 13, 2024149.00150.96148.74150.80148.072,680
Sep 12, 2024152.12152.26148.04148.34145.652,912
Sep 11, 2024145.78148.44145.00146.38143.732,168
Sep 10, 2024145.50146.66143.56145.16142.537,171
Sep 9, 2024144.48146.84143.86144.76142.141,868
Sep 6, 2024145.68148.94143.00143.00140.4112,635
Sep 5, 2024 0.745875 Dividend
Sep 5, 2024148.94149.64146.30146.62143.964,875
Sep 4, 2024145.06151.38145.06150.36146.803,747
Sep 3, 2024159.32159.32150.82150.98147.414,881
Sep 2, 2024158.30158.30155.76157.00153.291,358
Aug 30, 2024155.14156.96154.56156.02152.33961
Aug 29, 2024154.22159.06152.66156.82153.113,206
Aug 28, 2024155.48158.00153.18153.58149.952,713
Aug 27, 2024152.38154.22150.56154.04150.402,238
Aug 26, 2024154.80155.56151.52152.24148.641,960
Aug 23, 2024153.30156.16152.98154.34150.693,862
Aug 22, 2024156.92157.40154.34154.38150.731,435
Aug 21, 2024154.86156.62153.90155.60151.926,225
Aug 20, 2024157.38159.80154.54154.96151.299,264
Aug 19, 2024155.62156.30152.82153.98150.343,226
Aug 16, 2024159.38159.38155.36156.24152.544,176
Aug 15, 2024151.26157.46151.26157.16153.442,117
Aug 14, 2024155.58155.58149.30151.96148.364,885
Aug 13, 2024149.98151.60146.34151.60148.017,760
Aug 12, 2024152.12152.12144.64147.96144.469,234
Aug 9, 2024150.98153.26148.54149.76146.224,504
Aug 8, 2024143.98150.16142.66150.16146.615,495
Aug 7, 2024146.46150.72145.50148.30144.794,626
Aug 6, 2024149.78149.78143.70146.48143.017,248
Aug 5, 2024132.00146.10131.80146.10142.6420,579
Aug 2, 2024150.46150.70145.96149.08145.559,893
Aug 1, 2024165.68167.66154.70155.16151.499,571
Jul 31, 2024162.16162.18158.58161.94158.117,249
Jul 30, 2024164.98165.82158.52158.94155.182,951
Jul 29, 2024168.08169.40164.82164.86160.964,221
Jul 26, 2024163.90166.08163.70165.26161.354,922
Jul 25, 2024167.50167.50159.98163.98160.1013,289
Jul 24, 2024175.98177.16168.92168.92164.923,256
Jul 23, 2024178.52182.06177.26178.80174.574,653
Jul 22, 2024171.70178.04171.50175.00170.864,183
Jul 19, 2024176.42177.10172.60172.60168.522,908
Jul 18, 2024178.28178.84172.04172.04167.978,335
Jul 17, 2024189.40189.78178.26179.90175.647,361
Jul 16, 2024191.28193.66190.20192.20187.653,211
Jul 15, 2024187.52191.72185.32190.86186.342,322
Jul 12, 2024184.00187.54183.72187.38182.954,271
Jul 11, 2024193.12193.28186.44186.44182.032,207
Jul 10, 2024192.02192.96190.86191.86187.323,822
Jul 9, 2024192.80194.06189.54191.92187.386,639
Jul 8, 2024190.12193.48189.60192.00187.462,138
Jul 5, 2024189.14190.94188.56189.48185.002,781
Jul 4, 2024189.64191.98188.68189.44184.962,904
Jul 3, 2024186.62188.64185.98188.10183.652,290
Jul 2, 2024185.96186.28184.00185.44181.052,188
Jul 1, 2024186.42186.80182.40185.02180.643,491
Jun 28, 2024182.32190.24182.02186.28181.873,178
Jun 27, 2024183.98185.00181.72181.72177.423,281
Jun 26, 2024189.02191.46184.02184.20179.844,074
Jun 25, 2024187.80190.38186.30188.94184.478,954
Jun 24, 2024199.00199.38189.20191.48186.959,908
Jun 21, 2024200.70201.75196.02199.64194.926,938
Jun 20, 2024215.95215.95202.30202.90198.1012,436
Jun 19, 2024212.30214.90210.60213.15208.115,790
Jun 18, 2024201.50201.50201.50201.50196.73-
Jun 17, 2024203.00203.00199.48201.50196.733,794
Jun 14, 2024204.10204.80200.55200.95196.206,508
Jun 13, 2024201.55202.90198.00201.35196.595,454
Jun 12, 2024195.00198.08194.56197.22192.556,919
Jun 11, 2024195.80195.96191.12193.06188.495,088
Jun 10, 2024192.46195.72191.00195.66191.035,154
Jun 7, 2024194.38194.38191.50191.92187.383,572
Jun 6, 2024195.50196.66192.42194.00189.413,757

Related Tickers

MTE.DE Micron Technology, Inc.
97.03
+2.83%
 
AMD.DE Advanced Micro Devices, Inc.
101.96
-1.22%
 
INL.DE Intel Corporation
17.82
-0.30%
 
1YD.DE Broadcom Inc.
220.00
-4.68%
 
9MW.F Marvell Technology, Inc.
60.10
+4.89%
 
TSFA.F Taiwan Semiconductor Manufacturing Company Limited
180.00
+1.69%
 
MTE.F Micron Technology, Inc.
96.88
+2.43%
 
1YD.F Broadcom Inc.
216.25
-5.73%
 
HY9H.F SK hynix Inc.
146.50
-0.68%
 
NVD.DE NVIDIA Corporation
124.42
-0.34%