Qualcomm

QCOM
🏛️ germany →
140.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 164.02 166.04 163.46 164.74 0.0M
2021-12-29 165.00 165.00 162.78 163.80 0.0M
2021-12-28 163.66 165.72 162.56 162.56 0.0M
2021-12-27 162.00 163.78 161.50 163.24 0.0M
2021-12-23 159.60 162.00 159.44 162.00 0.0M
2021-12-22 159.78 159.78 157.10 159.26 0.0M
2021-12-21 158.00 159.78 154.88 156.62 0.0M
2021-12-20 155.02 156.24 152.52 154.90 0.0M
2021-12-17 155.72 159.50 155.12 158.24 0.0M
2021-12-16 168.58 169.80 163.44 163.44 0.0M
2021-12-15 162.30 163.90 160.80 161.24 0.0M
2021-12-14 163.78 163.78 159.74 159.74 0.0M
2021-12-13 163.62 169.22 163.38 163.38 0.0M
2021-12-10 161.74 164.32 160.20 160.66 0.0M
2021-12-09 160.78 166.00 160.04 164.46 0.0M
2021-12-08 163.38 163.72 160.00 161.42 0.0M
2021-12-07 156.48 163.42 156.48 163.42 0.0M
2021-12-06 156.44 157.20 152.74 153.78 0.0M
2021-12-03 157.00 159.38 155.00 156.44 0.0M
2021-12-02 156.10 156.62 150.72 154.06 0.0M
2021-12-01 161.88 162.00 157.78 160.92 0.0M
2021-11-30 161.50 162.66 159.94 160.62 0.0M
2021-11-29 157.18 161.94 157.16 161.78 0.0M
2021-11-26 158.78 159.00 154.74 156.24 0.0M
2021-11-25 161.52 162.50 161.52 162.50 0.0M
2021-11-24 161.38 161.46 158.70 161.12 0.0M
2021-11-23 159.52 160.64 157.50 158.88 0.0M
2021-11-22 164.80 167.66 159.50 164.16 0.0M
2021-11-19 163.52 165.84 161.40 163.82 0.0M
2021-11-18 163.34 166.28 161.00 162.56 0.0M
2021-11-17 161.02 164.36 158.58 160.58 0.0M
2021-11-16 149.28 150.16 147.44 150.16 0.0M
2021-11-15 144.22 148.40 144.22 146.98 0.0M
2021-11-12 144.64 144.90 143.24 144.52 0.0M
2021-11-11 139.62 143.80 139.60 143.68 0.0M
2021-11-10 143.70 144.00 141.26 141.44 0.0M
2021-11-09 143.00 145.76 142.12 143.68 0.0M
2021-11-08 141.16 142.32 139.72 141.26 0.0M
2021-11-05 134.02 145.94 134.02 142.98 0.0M
2021-11-04 127.68 137.46 127.36 136.54 0.0M
2021-11-03 116.78 118.34 116.78 118.30 0.0M
2021-11-02 116.22 116.74 115.92 116.68 0.0M
2021-11-01 115.56 115.58 114.64 115.14 0.0M
2021-10-29 113.22 115.38 113.22 115.16 0.0M
2021-10-28 113.50 114.08 112.66 113.40 0.0M
2021-10-27 113.52 114.00 112.44 113.76 0.0M
2021-10-26 114.88 114.88 113.54 113.90 0.0M
2021-10-25 113.98 114.18 113.00 113.74 0.0M
2021-10-22 113.00 114.56 113.00 113.22 0.0M
2021-10-21 112.50 113.44 112.50 113.18 0.0M
2021-10-20 113.72 114.24 113.18 114.06 0.0M
2021-10-19 111.92 113.14 111.70 112.72 0.0M
2021-10-18 112.98 112.98 110.50 111.78 0.0M
2021-10-15 111.30 112.20 111.10 112.08 0.0M
2021-10-14 108.80 110.78 108.64 110.72 0.0M
2021-10-13 108.40 109.06 107.10 108.04 0.0M
2021-10-12 108.00 108.74 106.42 106.42 0.0M
2021-10-11 109.50 109.86 108.56 109.16 0.0M
2021-10-08 111.50 111.66 109.12 109.28 0.0M
2021-10-07 110.94 112.86 110.94 112.64 0.0M
2021-10-06 108.84 110.66 108.50 109.50 0.0M
2021-10-05 109.52 110.36 108.46 109.94 0.0M
2021-10-04 110.50 111.32 108.82 109.40 0.0M
2021-10-01 111.32 112.16 109.44 110.00 0.0M
2021-09-30 111.98 112.98 111.98 112.14 0.0M
2021-09-29 111.76 112.96 111.00 111.32 0.0M
2021-09-28 114.00 114.00 111.42 112.28 0.0M
2021-09-27 114.82 115.08 113.00 114.22 0.0M
2021-09-24 114.00 114.78 113.24 114.62 0.0M
2021-09-23 114.82 115.04 113.20 114.68 0.0M
2021-09-22 113.40 113.60 112.74 113.52 0.0M
2021-09-21 114.44 114.46 112.02 113.24 0.0M
2021-09-20 113.00 113.44 111.98 112.84 0.0M
2021-09-17 117.34 117.92 114.04 114.32 0.0M
2021-09-16 117.50 118.00 116.96 117.26 0.0M
2021-09-15 120.50 120.50 116.60 117.12 0.0M
2021-09-14 121.00 122.06 120.50 121.28 0.0M
2021-09-13 121.48 122.60 120.58 120.96 0.0M
2021-09-10 121.00 123.16 119.86 121.24 0.0M
2021-09-09 119.88 121.02 119.66 120.94 0.0M
2021-09-08 121.30 121.50 120.14 120.30 0.0M
2021-09-07 122.32 122.50 121.04 121.42 0.0M
2021-09-06 122.10 123.00 122.10 123.00 0.0M
2021-09-03 122.20 122.98 121.46 121.90 0.0M
2021-09-02 124.12 124.12 122.60 122.68 0.0M
2021-09-01 124.40 124.90 123.58 123.88 0.0M
2021-08-31 124.82 124.82 122.98 123.90 0.0M
2021-08-30 123.00 125.20 122.52 124.10 0.0M
2021-08-27 122.28 122.44 120.92 122.42 0.0M
2021-08-26 121.18 122.28 120.80 120.82 0.0M
2021-08-25 124.24 124.24 122.50 122.86 0.0M
2021-08-24 123.90 124.08 122.36 123.54 0.0M
2021-08-23 122.40 122.58 120.42 122.58 0.0M
2021-08-20 120.28 121.66 119.56 121.44 0.0M
2021-08-19 120.46 120.88 118.82 120.36 0.0M
2021-08-18 123.26 123.36 121.80 122.28 0.0M
2021-08-17 125.28 125.38 122.80 123.82 0.0M
2021-08-16 125.98 126.16 124.42 125.02 0.0M
2021-08-13 125.30 126.32 124.82 126.24 0.0M
2021-08-12 124.66 126.06 124.64 125.76 0.0M
2021-08-11 124.34 124.78 123.66 123.82 0.0M
2021-08-10 125.14 126.02 123.98 124.26 0.0M
2021-08-09 124.48 125.22 124.00 125.02 0.0M
2021-08-06 124.10 125.48 123.80 124.74 0.0M
2021-08-05 126.06 126.06 122.80 123.60 0.0M
2021-08-04 124.30 125.24 123.76 125.24 0.0M
2021-08-03 125.28 125.52 123.14 124.24 0.0M
2021-08-02 127.54 128.00 126.20 127.52 0.0M
2021-07-30 124.24 126.48 124.24 125.64 0.0M
2021-07-29 123.40 127.46 122.70 126.44 0.0M
2021-07-28 119.62 120.10 119.00 119.88 0.0M
2021-07-27 120.90 121.54 117.66 117.72 0.0M
2021-07-26 123.40 123.40 120.58 121.28 0.0M
2021-07-23 121.62 122.44 120.84 122.44 0.0M
2021-07-22 120.70 121.00 119.70 120.98 0.0M
2021-07-21 118.38 120.50 118.16 119.78 0.0M
2021-07-20 119.00 119.00 117.00 118.12 0.0M
2021-07-19 120.00 120.18 116.00 117.78 0.0M
2021-07-16 119.60 120.82 118.74 118.90 0.0M
2021-07-15 121.90 122.28 119.98 120.58 0.0M
2021-07-14 119.32 123.58 119.32 121.30 0.0M
2021-07-13 120.82 120.94 119.70 120.18 0.0M
2021-07-12 119.22 120.00 118.88 119.86 0.0M
2021-07-09 117.52 119.10 116.18 119.10 0.0M
2021-07-08 118.70 118.70 114.56 116.90 0.0M
2021-07-07 120.10 120.50 117.88 117.98 0.0M
2021-07-06 120.20 121.04 119.48 119.86 0.0M
2021-07-05 120.58 120.58 119.22 119.22 0.0M
2021-07-02 119.54 120.00 118.68 119.70 0.0M
2021-07-01 120.86 120.86 118.74 119.00 0.0M
2021-06-30 120.02 120.90 118.94 120.00 0.0M
2021-06-29 117.70 118.14 116.92 118.02 0.0M
2021-06-28 116.06 116.30 115.46 116.24 0.0M
2021-06-25 116.30 116.50 115.22 116.02 0.0M
2021-06-24 113.36 115.58 113.36 115.32 0.0M
2021-06-23 113.28 113.80 112.36 113.34 0.0M
2021-06-22 111.94 113.56 111.94 113.42 0.0M
2021-06-21 111.88 112.84 111.50 112.06 0.0M
2021-06-18 114.00 114.14 112.14 112.20 0.0M
2021-06-17 111.00 114.42 111.00 114.42 0.0M
2021-06-16 112.74 112.98 111.18 112.30 0.0M
2021-06-15 113.12 113.64 111.88 111.88 0.0M
2021-06-14 111.80 112.28 111.06 112.26 0.0M
2021-06-11 110.40 111.16 110.00 110.84 0.0M
2021-06-10 109.80 110.82 108.78 110.14 0.0M
2021-06-09 110.26 110.64 109.22 109.52 0.0M
2021-06-08 108.92 110.90 108.92 109.12 0.0M
2021-06-07 110.72 110.88 108.90 108.90 0.0M
2021-06-04 109.38 110.84 108.54 110.72 0.0M
2021-06-03 110.38 110.48 108.36 109.32 0.0M
2021-06-02 109.98 110.08 109.02 109.62 0.0M
2021-06-01 110.38 110.88 109.26 109.92 0.0M
2021-05-31 110.78 110.78 108.62 108.62 0.0M
2021-05-28 109.82 110.88 109.62 110.40 0.0M
2021-05-27 109.30 110.34 108.34 110.08 0.0M
2021-05-26 110.00 110.00 108.16 108.16 0.0M
2021-05-25 109.32 109.58 108.48 108.48 0.0M
2021-05-21 109.28 109.38 107.36 107.36 0.0M
2021-05-20 106.50 108.96 106.50 108.96 0.0M
2021-05-19 105.50 105.88 103.62 105.28 0.0M
2021-05-18 107.80 107.80 106.52 106.64 0.0M
2021-05-17 107.50 107.50 105.26 106.16 0.0M
2021-05-14 105.60 107.52 105.58 107.52 0.0M
2021-05-13 103.90 106.08 102.32 105.06 0.0M
2021-05-12 105.02 105.98 103.44 103.44 0.0M
2021-05-11 106.32 106.32 101.88 104.64 0.0M
2021-05-10 113.34 113.34 107.80 107.80 0.0M
2021-05-07 113.50 114.10 112.54 113.28 0.0M
2021-05-06 112.70 112.70 111.04 112.16 0.0M
2021-05-05 112.52 113.80 111.88 113.44 0.0M
2021-05-04 113.86 114.28 110.24 110.24 0.0M
2021-05-03 116.18 116.20 113.72 114.24 0.0M
2021-04-30 117.24 117.98 115.94 116.00 0.0M
2021-04-29 118.02 119.74 116.40 117.28 0.0M
2021-04-28 114.48 114.62 113.00 113.12 0.0M
2021-04-27 115.04 115.78 113.40 113.44 0.0M
2021-04-26 112.28 114.56 111.14 114.56 0.0M
2021-04-23 110.98 112.44 110.26 112.16 0.0M
2021-04-22 113.06 113.92 112.10 112.80 0.0M
2021-04-21 110.20 111.94 110.20 111.84 0.0M
2021-04-20 111.08 112.54 110.40 110.40 0.0M
2021-04-19 115.56 115.56 112.20 112.20 0.0M
2021-04-16 115.10 115.84 114.30 114.88 0.0M
2021-04-15 113.38 114.82 112.62 114.72 0.0M
2021-04-14 114.94 115.38 113.78 113.78 0.0M
2021-04-13 115.68 116.06 114.00 114.64 0.0M
2021-04-12 118.28 118.28 115.76 116.00 0.0M
2021-04-09 117.88 118.06 117.00 117.40 0.0M
2021-04-08 118.38 118.60 116.62 117.28 0.0M
2021-04-07 116.80 117.20 116.00 116.16 0.0M
2021-04-06 119.02 119.10 117.28 117.28 0.0M
2021-04-01 113.66 116.00 112.68 116.00 0.0M
2021-03-31 110.74 113.52 110.74 113.52 0.0M
2021-03-30 111.02 112.16 110.30 111.84 0.0M
2021-03-29 112.50 112.90 110.72 110.72 0.0M
2021-03-26 108.98 110.40 107.30 110.40 0.0M
2021-03-25 108.32 109.12 105.58 107.68 0.0M
2021-03-24 113.06 113.06 110.46 110.46 0.0M
2021-03-23 112.40 113.34 111.62 111.68 0.0M
2021-03-22 111.68 112.64 110.82 112.32 0.0M
2021-03-19 109.96 111.20 109.00 110.90 0.0M
2021-03-18 111.32 111.98 110.00 111.20 0.0M
2021-03-17 112.50 112.96 108.90 110.88 0.0M
2021-03-16 110.76 113.90 110.64 112.74 0.0M
2021-03-15 109.02 110.28 108.70 109.38 0.0M
2021-03-12 109.46 109.70 107.00 107.28 0.0M
2021-03-11 108.78 110.78 108.56 110.78 0.0M
2021-03-10 109.80 110.38 107.76 107.84 0.0M
2021-03-09 105.02 108.12 105.00 107.82 0.0M
2021-03-08 107.02 109.02 106.54 107.54 0.0M
2021-03-05 106.88 109.72 105.36 105.88 0.0M
2021-03-04 109.28 111.38 107.92 109.44 0.0M
2021-03-03 114.52 114.64 110.84 111.36 0.0M
2021-03-02 115.56 116.62 114.08 114.08 0.0M
2021-03-01 115.48 116.24 113.44 114.56 0.0M
2021-02-26 110.52 113.44 110.06 113.44 0.0M
2021-02-25 116.16 116.16 113.06 113.30 0.0M
2021-02-24 113.08 114.24 111.50 113.66 0.0M
2021-02-23 115.22 115.50 110.98 112.30 0.0M
2021-02-22 118.38 118.74 116.78 116.78 0.0M
2021-02-19 118.42 120.12 118.14 119.56 0.0M
2021-02-18 119.38 120.42 118.28 118.80 0.0M
2021-02-17 122.08 122.12 119.32 119.32 0.0M
2021-02-16 123.48 123.60 121.48 121.48 0.0M
2021-02-15 122.48 123.54 122.40 122.40 0.0M
2021-02-12 119.58 121.58 119.58 120.84 0.0M
2021-02-11 119.96 120.50 118.86 119.40 0.0M
2021-02-10 121.80 121.80 119.00 119.92 0.0M
2021-02-09 122.44 122.62 121.00 122.32 0.0M
2021-02-08 121.98 122.98 120.96 121.54 0.0M
2021-02-05 125.18 125.30 120.40 120.82 0.0M
2021-02-04 127.34 128.72 121.26 122.50 0.0M
2021-02-03 138.54 139.24 135.00 135.76 0.0M
2021-02-02 134.72 136.92 134.28 134.74 0.0M
2021-02-01 129.68 132.02 129.68 132.02 0.0M
2021-01-29 128.48 131.66 127.22 129.04 0.0M
2021-01-28 125.52 129.42 123.74 129.10 0.0M
2021-01-27 134.00 134.34 128.80 129.14 0.0M
2021-01-26 135.38 136.20 133.00 133.48 0.0M
2021-01-25 134.98 137.48 133.44 134.92 0.0M
2021-01-22 134.58 135.00 132.82 133.54 0.0M
2021-01-21 137.00 138.02 134.74 135.60 0.0M
2021-01-20 135.88 138.50 135.38 136.36 0.0M
2021-01-19 131.12 134.66 130.38 134.50 0.0M
2021-01-18 130.72 131.36 130.00 130.00 0.0M
2021-01-15 133.08 133.14 129.92 131.26 0.0M
2021-01-14 128.36 134.48 128.36 133.72 0.0M
2021-01-13 127.66 128.58 126.44 128.56 0.0M
2021-01-12 128.64 129.78 127.62 128.26 0.0M
2021-01-11 128.98 130.04 127.54 129.34 0.0M
2021-01-08 127.02 128.88 124.22 127.66 0.0M
2021-01-07 123.20 126.52 122.68 126.22 0.0M
2021-01-06 123.12 124.38 120.62 124.12 0.0M
2021-01-05 121.52 124.42 119.44 123.16 0.0M
2021-01-04 124.78 125.90 121.90 122.26 0.0M