Frankfurt - Delayed Quote EUR

QUALCOMM Incorporated (QCI.F)

134.10
-2.60
(-1.90%)
At close: June 13 at 9:46:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025133.88135.80133.88134.10134.10194
Jun 12, 2025136.96137.02136.60136.70136.70100
Jun 11, 2025139.98140.00138.22138.22138.22635
Jun 10, 2025136.02139.20135.92138.96138.96659
Jun 9, 2025129.32136.80129.32136.18136.18490
Jun 6, 2025128.80132.12128.80130.80130.8065
Jun 5, 2025 0.771274 Dividend
Jun 5, 2025128.94130.42128.94129.44129.44370
Jun 4, 2025130.52132.26130.32130.32129.43353
Jun 3, 2025127.02130.50126.30130.50129.61250
Jun 2, 2025126.52128.48125.76128.48127.60285
May 30, 2025129.74129.74126.94128.58127.7087
May 29, 2025134.68134.68129.58129.58128.70105
May 28, 2025130.48131.60130.48131.02130.13110
May 27, 2025127.72131.74127.72130.22129.33120
May 26, 2025127.68129.36127.68129.02128.1499
May 23, 2025129.08129.12125.34128.18127.30327
May 22, 2025132.82132.84131.26131.26130.3612
May 21, 2025135.60136.68133.32133.32132.41375
May 20, 2025135.46136.52135.46135.84134.9166
May 19, 2025135.96136.20132.58136.20135.27250
May 16, 2025135.14137.00135.14136.56135.6310
May 15, 2025135.58136.20135.02135.40134.48165
May 14, 2025134.82136.24134.82136.24135.3115
May 13, 2025134.78137.00134.78135.42134.50360
May 12, 2025132.00140.74132.00135.90134.97187
May 9, 2025128.68130.60128.68129.70128.8117
May 8, 2025127.68130.02127.68129.96129.07148
May 7, 2025123.10126.62123.10126.62125.76811
May 6, 2025122.02123.48120.98123.48122.64330
May 5, 2025121.10124.30121.10123.26122.42315
May 2, 2025121.50123.48120.02123.48122.641,386
Apr 30, 2025131.00131.06126.54130.34129.45824
Apr 29, 2025129.02129.36129.02129.36128.48125
Apr 28, 2025131.00131.36128.86128.86127.98197
Apr 25, 2025131.30131.46129.58129.74128.85109
Apr 24, 2025122.52129.18122.52128.76127.88163
Apr 23, 2025122.90124.80122.90123.50122.6688
Apr 22, 2025117.84120.38117.84119.62118.80230
Apr 17, 2025119.52119.66119.52119.66118.84-
Apr 16, 2025116.00119.06116.00118.00117.19871
Apr 15, 2025121.60123.74121.60122.22121.3932
Apr 14, 2025124.56125.50123.10123.10122.261,047
Apr 11, 2025120.00123.46119.00122.92122.08213
Apr 10, 2025129.48129.70118.00118.00117.19336
Apr 9, 2025108.00129.80108.00129.80128.911,454
Apr 8, 2025119.00121.46111.06111.06110.30241
Apr 7, 2025105.62119.80105.16116.94116.141,187
Apr 4, 2025127.30127.50118.04118.04117.23492
Apr 3, 2025135.32137.28126.06126.58125.72254
Apr 2, 2025140.96141.90140.96141.90140.93-
Apr 1, 2025141.26141.26141.00141.00140.04-
Mar 31, 2025138.32141.48137.62141.48140.51130
Mar 28, 2025146.78146.78140.28140.28139.32647
Mar 27, 2025146.30146.76145.98146.06145.0613
Mar 26, 2025147.94149.24147.02147.12146.121,196
Mar 25, 2025147.30148.44147.24148.22147.21212
Mar 24, 2025145.28146.82145.28146.82145.82342
Mar 21, 2025144.74144.82143.28144.82143.83180
Mar 20, 2025146.60146.60144.50145.30144.31582
Mar 19, 2025142.88144.92142.88144.92143.93125
Mar 18, 2025144.86145.44142.62142.62141.65195
Mar 17, 2025142.38144.48142.08144.48143.49432
Mar 14, 2025140.52143.64140.52143.64142.6690
Mar 13, 2025139.00142.30139.00140.00139.04203
Mar 12, 2025139.98141.66139.76139.76138.8190
Mar 11, 2025140.50143.60138.76139.94138.98935
Mar 10, 2025147.10147.10141.70141.70140.73588
Mar 7, 2025143.14148.66143.14148.02147.01250
Mar 6, 2025 0.73661 Dividend
Mar 6, 2025144.58145.84143.36143.96142.98318
Mar 5, 2025146.50146.50143.48146.36144.52622
Mar 4, 2025145.52147.36144.18146.98145.131,078
Mar 3, 2025150.66150.96145.76146.50144.65624
Feb 28, 2025148.32150.86147.60150.16148.271,423
Feb 27, 2025154.82155.02148.72148.72146.85145
Feb 26, 2025153.82155.00153.82154.44152.49495
Feb 25, 2025153.30154.46151.40153.16151.23394
Feb 24, 2025157.30158.10153.98153.98152.04358
Feb 21, 2025167.00167.00158.98158.98156.98318
Feb 20, 2025167.00167.36164.84164.84162.76128
Feb 19, 2025167.28168.30165.12167.60165.49285
Feb 18, 2025164.00165.64164.00165.54163.45612
Feb 17, 2025164.04165.22162.30162.92160.87816
Feb 14, 2025164.52164.52162.52163.98161.91675
Feb 13, 2025164.00164.20162.70164.10162.03308
Feb 12, 2025165.52165.52162.72164.02161.95320
Feb 11, 2025164.52165.72164.42165.72163.6390
Feb 10, 2025163.00165.28162.88165.28163.20239
Feb 7, 2025161.98163.52161.98162.52160.471,012
Feb 6, 2025161.54163.24158.80161.66159.62739
Feb 5, 2025166.60167.68164.14167.68165.57372
Feb 4, 2025164.44167.38163.88166.24164.1592
Feb 3, 2025164.00166.60164.00165.26163.18881
Jan 31, 2025166.54169.58166.54166.94164.84702
Jan 30, 2025167.26167.80164.56165.78163.69409
Jan 29, 2025165.06166.24164.36164.36162.29274
Jan 28, 2025163.76163.88162.44163.88161.8253
Jan 27, 2025159.90165.48155.70162.34160.291,393
Jan 24, 2025165.70166.80163.92163.92161.86118
Jan 23, 2025164.28166.26162.96166.26164.17134
Jan 22, 2025160.42163.98160.40163.98161.91362
Jan 21, 2025158.30161.02158.30160.68158.66181
Jan 20, 2025159.00161.44159.00159.88157.87763
Jan 17, 2025157.02160.92157.02160.24158.221,117
Jan 16, 2025161.22163.78157.24157.24155.26818
Jan 15, 2025154.08160.10154.08160.10158.08134
Jan 14, 2025153.52154.94152.50153.58151.65406
Jan 13, 2025153.30153.90150.68152.60150.68474
Jan 10, 2025154.96154.96152.50152.56150.64137
Jan 9, 2025155.24155.24154.16154.32152.3892
Jan 8, 2025156.48156.94153.62153.98152.04522
Jan 7, 2025154.76157.10152.76154.38152.44685
Jan 6, 2025152.52158.02152.52154.68152.73757
Jan 3, 2025150.08151.14150.08151.14149.2475
Jan 2, 2025149.72152.58149.28149.44147.56952
Dec 30, 2024150.12151.12150.00150.06148.17504
Dec 27, 2024152.88152.88149.62150.08148.191,164
Dec 23, 2024150.10151.90150.10151.90149.99341
Dec 20, 2024143.00147.44143.00147.18145.3364
Dec 19, 2024147.02149.06144.68144.68142.86577
Dec 18, 2024150.06153.06147.62148.00146.14502
Dec 17, 2024150.20151.56148.52150.60148.70358
Dec 16, 2024150.26150.90147.86150.36148.47254
Dec 13, 2024150.40151.26149.38151.26149.35941
Dec 12, 2024150.90152.38149.82150.98149.0866
Dec 11, 2024148.66152.54148.56152.20150.28370
Dec 10, 2024151.16153.26148.78148.78146.91269
Dec 9, 2024151.14153.24148.62152.28150.36684
Dec 6, 2024151.06152.36150.00150.46148.56418
Dec 5, 2024 0.73661 Dividend
Dec 5, 2024154.40154.78151.10151.10149.20156
Dec 4, 2024154.58156.48154.58155.18152.39591
Dec 3, 2024156.18156.18154.08154.50151.721,597
Dec 2, 2024149.30155.60149.30155.60152.80965
Nov 29, 2024149.98152.34149.00149.48146.79137
Nov 28, 2024148.00150.02147.72148.82146.141,395
Nov 27, 2024148.82149.60147.68147.88145.22118
Nov 26, 2024150.80153.02149.48149.66146.97155
Nov 25, 2024150.52151.72150.26151.22148.50470
Nov 22, 2024147.38149.68147.38149.64146.95791
Nov 21, 2024144.54148.30144.32148.26145.59484
Nov 20, 2024156.92156.92146.34146.34143.712,104
Nov 19, 2024156.48156.48154.78155.30152.50147
Nov 18, 2024154.44155.50153.38155.40152.60503
Nov 15, 2024153.20154.28152.16152.16149.4251
Nov 14, 2024151.50156.30151.50155.46152.66130
Nov 13, 2024152.70154.60151.40152.02149.28231
Nov 12, 2024157.42158.14153.02153.92151.15844
Nov 11, 2024159.80160.80156.66156.66153.84840
Nov 8, 2024160.16160.34158.32159.28156.412,188
Nov 7, 2024167.00174.98159.00160.12157.245,366
Nov 6, 2024158.02160.98157.58160.98158.08230
Nov 5, 2024150.80151.92150.80151.92149.1818
Nov 4, 2024151.56153.04151.56151.72148.9929
Nov 1, 2024149.82152.48149.82152.48149.73109
Oct 31, 2024152.54152.54149.38149.38146.69123
Oct 30, 2024157.68158.74154.36154.36151.5846
Oct 29, 2024160.00162.56158.54159.00156.141,248
Oct 28, 2024159.54159.86158.58159.20156.3380
Oct 25, 2024154.46159.54154.46158.02155.17123
Oct 24, 2024154.22155.16153.92155.16152.37102
Oct 23, 2024152.68157.82150.80154.30151.521,154
Oct 22, 2024155.16160.28155.16160.28157.39236
Oct 21, 2024156.52158.04153.94156.22153.41732
Oct 18, 2024159.18159.18156.60156.60153.78510
Oct 17, 2024159.50162.28158.16158.46155.61176
Oct 16, 2024161.48161.48157.72157.72154.88114
Oct 15, 2024164.80164.80159.22159.56156.691,072
Oct 14, 2024156.30163.26154.66163.26160.32165
Oct 11, 2024155.04155.30152.90155.30152.50429
Oct 10, 2024155.12155.94153.28153.28150.52161
Oct 9, 2024150.50155.06150.34155.06152.27503
Oct 8, 2024150.50152.86150.50151.08148.36697
Oct 7, 2024154.20154.28151.06151.06148.34344
Oct 4, 2024153.48157.42152.42156.90154.07330
Oct 3, 2024150.34151.52150.34151.52148.79-
Oct 2, 2024148.54152.50148.50152.50149.75244
Oct 1, 2024152.16154.82149.88149.88147.18145
Sep 30, 2024152.50152.98151.08151.38148.65203
Sep 27, 2024153.52154.34152.24152.24149.50180
Sep 26, 2024154.48156.88149.98154.86152.07991
Sep 25, 2024148.32150.54147.80150.52147.81625
Sep 24, 2024149.02151.70149.02149.56146.87143
Sep 23, 2024151.60152.68151.54151.54148.81205
Sep 20, 2024155.74155.74150.60150.60147.89325
Sep 19, 2024153.70156.48153.60155.92153.11402
Sep 18, 2024152.82152.82151.76152.64149.8970
Sep 17, 2024149.22151.54149.22150.74148.0365
Sep 16, 2024151.50151.68147.34149.94147.24183
Sep 13, 2024148.42151.14148.42151.04148.3230
Sep 12, 2024150.50151.00148.46148.96146.28280
Sep 11, 2024144.90150.66144.90150.66147.95460
Sep 10, 2024146.18146.98143.98146.98144.33340
Sep 9, 2024144.02145.98144.02145.78143.16543
Sep 6, 2024147.34147.94142.40142.40139.84409
Sep 5, 2024 0.73661 Dividend
Sep 5, 2024147.26147.78146.42146.42143.78232
Sep 4, 2024146.10151.44145.70149.22145.70649
Sep 3, 2024157.50157.50147.24148.02144.5355
Sep 2, 2024157.76157.82156.52157.82154.1082
Aug 30, 2024153.64156.62153.64156.62152.9270
Aug 29, 2024152.22158.52152.22152.94149.33162
Aug 28, 2024154.94157.04154.94155.02151.3670
Aug 27, 2024151.14155.34151.14155.26151.60240
Aug 26, 2024154.52155.82151.00151.12147.55385
Aug 23, 2024152.40154.88152.40154.48150.83125
Aug 22, 2024157.14157.70152.12152.12148.53266
Aug 21, 2024154.16156.46154.16155.46151.79731
Aug 20, 2024158.46158.48155.12155.32151.65229
Aug 19, 2024155.50157.02152.98155.52151.85199
Aug 16, 2024158.42159.48155.32155.32151.65491
Aug 15, 2024151.38159.00151.38159.00155.25172
Aug 14, 2024155.48155.48150.78151.02147.46393
Aug 13, 2024149.52150.80149.52150.48146.9371
Aug 12, 2024152.08152.08145.00148.66145.15235
Aug 9, 2024150.76151.70149.92150.78147.22650
Aug 8, 2024142.30150.50142.30150.50146.95183
Aug 7, 2024145.28150.34143.48144.02140.62578
Aug 6, 2024147.00149.98144.08145.52142.09523
Aug 5, 2024140.00145.44132.52145.06141.641,236
Aug 2, 2024150.98151.20144.90146.82143.361,526
Aug 1, 2024165.12166.88150.72151.96148.371,383
Jul 31, 2024160.48165.04158.12165.04161.15488
Jul 30, 2024164.42165.02155.08155.08151.42217
Jul 29, 2024167.00169.76165.70165.70161.79276
Jul 26, 2024163.00165.22163.00164.00160.1390
Jul 25, 2024167.90167.90162.86164.42160.54365
Jul 24, 2024176.08176.08167.22168.40164.43222
Jul 23, 2024177.20182.00177.20178.08173.8850
Jul 22, 2024172.00177.56171.62177.56173.37242
Jul 19, 2024178.00178.00171.86171.96167.90401
Jul 18, 2024177.16178.78171.34176.62172.45668
Jul 17, 2024190.60190.60175.00177.18173.001,081
Jul 16, 2024190.66192.84190.66190.92186.41226
Jul 15, 2024185.76190.60185.02190.60186.10634
Jul 12, 2024183.20188.22183.20186.22181.83110
Jul 11, 2024191.78193.44184.86184.86180.50177
Jul 10, 2024192.64192.64192.08192.42187.88435
Jul 9, 2024192.02192.66189.94191.84187.31182
Jul 8, 2024190.00191.62189.14191.62187.10293
Jul 5, 2024190.30190.50188.20189.56185.091,075
Jul 4, 2024190.48190.68189.54189.54185.0783
Jul 3, 2024186.80191.20185.92188.80184.34723
Jul 2, 2024186.78186.78184.12185.60181.22415
Jul 1, 2024187.00187.00183.88185.22180.85297
Jun 28, 2024183.10190.78182.02185.98181.59755
Jun 27, 2024183.74184.08181.42182.02177.72402
Jun 26, 2024190.74190.78184.10184.14179.79525
Jun 25, 2024188.20190.04187.10187.96183.521,062
Jun 24, 2024200.05200.10186.64186.64182.24737
Jun 21, 2024202.65202.85196.20198.38193.70714
Jun 20, 2024214.70215.55199.38201.80197.04834
Jun 19, 2024213.00213.85211.55213.10208.072,241
Jun 18, 2024209.75216.05208.50211.35206.361,845
Jun 17, 2024203.00206.05198.96206.05201.19232
Jun 14, 2024203.20204.85200.70200.70195.96121
Jun 13, 2024202.45203.00198.62202.75197.97777

Related Tickers

MTE.DE Micron Technology, Inc.
100.56
+0.77%
 
1INTC.MI Intel Corporation
17.63
-0.65%
 
INL.F Intel Corporation
17.48
-2.89%
 
1YD.F Broadcom Inc.
217.15
-1.99%
 
HY9H.SG SK Hynix Inc
147.50
-0.67%
 
HY9H.F SK hynix Inc.
146.50
-1.68%
 
7GL.F Alphawave IP Group plc
2.1150
-0.47%
 
TSMWF Taiwan Semiconductor Manufacturing Company Limited
17.24
0.00%
 
NVD.DE NVIDIA Corporation
123.56
-1.01%
 
MELE.BR Melexis NV
65.90
-1.27%