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
2022-12-30 102.90 102.90 101.50 102.12 0.0M
2022-12-29 100.72 103.70 100.70 103.12 0.0M
2022-12-28 104.18 104.80 101.50 101.54 0.0M
2022-12-27 105.86 105.86 102.74 103.22 0.0M
2022-12-23 103.80 105.38 102.60 103.42 0.0M
2022-12-22 107.02 107.60 102.76 102.76 0.0M
2022-12-21 106.44 108.12 105.38 107.76 0.0M
2022-12-20 104.78 105.88 104.56 104.80 0.0M
2022-12-19 108.00 108.80 106.00 106.18 0.0M
2022-12-16 109.32 109.40 106.78 107.44 0.0M
2022-12-15 113.98 113.98 109.38 109.88 0.0M
2022-12-14 114.98 117.10 114.98 117.10 0.0M
2022-12-13 114.54 120.00 114.54 117.56 0.0M
2022-12-12 114.08 114.54 109.70 113.46 0.0M
2022-12-09 116.26 116.42 114.26 114.72 0.0M
2022-12-08 112.70 115.74 112.52 114.92 0.0M
2022-12-07 115.00 115.00 111.08 112.52 0.0M
2022-12-06 118.50 118.50 115.10 115.26 0.0M
2022-12-05 119.02 119.18 116.44 118.24 0.0M
2022-12-02 120.06 120.40 117.16 119.10 0.0M
2022-12-01 121.08 121.76 120.00 120.24 0.0M
2022-11-30 114.26 115.40 112.50 115.40 0.0M
2022-11-29 116.20 116.90 114.52 114.74 0.0M
2022-11-28 118.20 118.20 115.68 116.92 0.0M
2022-11-25 121.70 121.70 119.64 119.66 0.0M
2022-11-24 121.08 122.00 119.80 122.00 0.0M
2022-11-23 118.78 122.52 117.48 121.94 0.0M
2022-11-22 117.46 118.44 115.98 118.44 0.0M
2022-11-21 119.88 120.40 117.62 117.70 0.0M
2022-11-18 119.22 120.04 117.60 119.16 0.0M
2022-11-17 117.28 117.68 114.78 117.38 0.0M
2022-11-16 122.20 123.30 116.38 116.80 0.0M
2022-11-15 117.68 122.90 116.70 121.96 0.0M
2022-11-14 117.28 118.34 115.98 118.34 0.0M
2022-11-11 119.42 119.48 115.44 117.18 0.0M
2022-11-10 111.34 116.10 109.50 116.10 0.0M
2022-11-09 111.96 112.50 110.44 112.50 0.0M
2022-11-08 108.96 114.10 108.96 113.10 0.0M
2022-11-07 107.10 109.06 106.04 108.12 0.0M
2022-11-04 107.58 107.96 105.60 106.98 0.0M
2022-11-03 107.26 108.20 104.74 106.74 0.0M
2022-11-02 119.42 119.78 117.68 117.78 0.0M
2022-11-01 119.52 120.94 118.74 119.42 0.0M
2022-10-31 120.02 120.34 117.68 118.76 0.0M
2022-10-28 115.12 118.84 112.80 118.84 0.0M
2022-10-27 117.12 118.80 116.32 118.30 0.0M
2022-10-26 117.88 119.60 116.52 119.60 0.0M
2022-10-25 117.24 120.00 116.86 119.32 0.0M
2022-10-24 118.30 119.04 116.54 117.50 0.0M
2022-10-21 113.18 115.82 113.18 115.82 0.0M
2022-10-20 114.90 118.00 113.76 117.10 0.0M
2022-10-19 114.38 115.30 112.40 114.96 0.0M
2022-10-18 115.74 117.38 112.32 112.32 0.0M
2022-10-17 114.32 116.32 112.92 113.88 0.0M
2022-10-14 116.54 117.76 113.98 114.34 0.0M
2022-10-13 111.50 116.62 107.92 115.76 0.0M
2022-10-12 113.70 116.42 112.00 112.72 0.0M
2022-10-11 116.78 116.78 112.38 113.60 0.0M
2022-10-10 124.28 124.28 118.60 118.60 0.0M
2022-10-07 126.52 127.40 125.00 125.04 0.0M
2022-10-06 125.74 128.50 124.30 128.50 0.0M
2022-10-05 122.18 124.30 121.66 124.30 0.0M
2022-10-04 121.16 122.50 121.10 122.22 0.0M
2022-10-03 114.02 118.74 114.02 118.72 0.0M
2022-09-30 117.48 118.26 116.02 118.26 0.0M
2022-09-29 121.20 121.80 117.20 118.56 0.0M
2022-09-28 125.64 125.64 121.86 123.84 0.0M
2022-09-27 125.40 127.90 125.40 125.60 0.0M
2022-09-26 121.64 127.52 121.64 125.56 0.0M
2022-09-23 126.16 126.16 122.96 124.10 0.0M
2022-09-22 126.74 127.90 124.82 125.70 0.0M
2022-09-21 126.30 129.52 125.62 128.98 0.0M
2022-09-20 126.04 126.58 124.80 125.30 0.0M
2022-09-19 124.22 126.60 123.46 125.34 0.0M
2022-09-16 123.30 124.62 123.30 123.46 0.0M
2022-09-15 128.28 128.28 124.32 125.80 0.0M
2022-09-14 124.64 126.96 122.78 126.96 0.0M
2022-09-13 131.80 131.80 126.64 127.18 0.0M
2022-09-12 131.00 132.24 130.68 131.84 0.0M
2022-09-09 129.48 131.34 129.20 131.34 0.0M
2022-09-08 129.64 130.04 126.96 130.04 0.0M
2022-09-07 126.94 129.00 126.94 128.40 0.0M
2022-09-06 131.46 131.46 128.08 129.80 0.0M
2022-09-05 129.42 133.00 129.00 129.00 0.0M
2022-09-02 129.82 132.38 129.14 131.52 0.0M
2022-09-01 130.94 133.02 127.00 128.10 0.0M
2022-08-31 133.98 135.66 131.66 131.84 0.0M
2022-08-30 138.58 138.76 134.14 134.34 0.0M
2022-08-29 137.60 138.68 135.96 136.98 0.0M
2022-08-26 146.00 146.28 141.38 141.92 0.0M
2022-08-25 141.94 146.30 141.94 145.94 0.0M
2022-08-24 141.20 143.18 139.74 140.78 0.0M
2022-08-23 142.98 143.38 142.00 142.62 0.0M
2022-08-22 146.48 146.48 143.68 144.32 0.0M
2022-08-19 149.00 149.52 146.56 146.70 0.0M
2022-08-18 144.52 148.70 144.52 148.70 0.0M
2022-08-17 147.44 147.44 144.08 144.60 0.0M
2022-08-16 149.10 150.30 147.00 147.82 0.0M
2022-08-15 147.40 147.78 146.10 146.90 0.0M
2022-08-12 143.48 146.18 143.48 146.18 0.0M
2022-08-11 142.68 146.14 141.68 145.02 0.0M
2022-08-10 139.08 142.62 138.74 141.82 0.0M
2022-08-09 145.34 145.34 139.86 140.34 0.0M
2022-08-08 148.80 149.04 144.70 144.88 0.0M
2022-08-05 148.30 148.36 146.00 146.20 0.0M
2022-08-04 146.70 148.46 145.00 145.80 0.0M
2022-08-03 143.56 147.00 143.56 146.96 0.0M
2022-08-02 143.98 144.22 141.64 144.22 0.0M
2022-08-01 141.76 145.22 140.18 143.54 0.0M
2022-07-29 144.20 144.80 138.48 138.64 0.0M
2022-07-28 145.88 147.74 140.88 144.54 0.0M
2022-07-27 149.62 150.52 148.70 149.56 0.0M
2022-07-26 149.58 150.92 148.40 148.60 0.0M
2022-07-25 150.98 151.00 148.94 149.54 0.0M
2022-07-22 151.82 153.50 150.84 150.84 0.0M
2022-07-21 147.14 150.48 147.14 150.48 0.0M
2022-07-20 145.72 148.76 143.24 148.76 0.0M
2022-07-19 140.40 143.22 138.10 143.22 0.0M
2022-07-18 144.70 144.72 140.22 142.02 0.0M
2022-07-15 139.00 144.16 139.00 141.68 0.0M
2022-07-14 134.44 136.86 134.16 136.04 0.0M
2022-07-13 133.74 135.56 129.58 133.78 0.0M
2022-07-12 132.16 134.08 129.78 134.04 0.0M
2022-07-11 133.18 133.40 131.68 131.98 0.0M
2022-07-08 132.00 134.46 129.62 133.32 0.0M
2022-07-07 124.62 130.66 124.62 130.04 0.0M
2022-07-06 123.38 124.12 121.64 123.90 0.0M
2022-07-05 118.70 120.12 117.66 118.24 0.0M
2022-07-04 118.80 118.80 116.30 118.00 0.0M
2022-07-01 120.48 121.82 117.90 118.22 0.0M
2022-06-30 122.44 123.74 120.64 123.38 0.0M
2022-06-29 125.84 126.16 121.24 123.56 0.0M
2022-06-28 121.28 124.68 120.36 121.46 0.0M
2022-06-27 119.78 122.10 118.60 122.10 0.0M
2022-06-24 115.96 118.84 114.00 117.22 0.0M
2022-06-23 115.50 118.10 114.98 115.24 0.0M
2022-06-22 117.42 117.42 114.50 114.56 0.0M
2022-06-21 117.58 119.34 115.58 118.30 0.0M
2022-06-20 116.88 116.88 113.14 113.82 0.0M
2022-06-17 115.50 116.98 113.68 114.94 0.0M
2022-06-16 124.62 124.62 114.76 115.88 0.0M
2022-06-15 126.46 127.10 124.62 125.64 0.0M
2022-06-14 125.80 126.34 123.40 124.68 0.0M
2022-06-13 123.98 125.72 121.12 122.80 0.0M
2022-06-10 128.98 129.52 125.92 126.04 0.0M
2022-06-09 129.34 130.74 128.54 130.74 0.0M
2022-06-08 131.70 132.42 130.14 131.10 0.0M
2022-06-07 130.48 132.66 129.94 131.62 0.0M
2022-06-06 132.06 135.00 132.06 132.70 0.0M
2022-06-03 136.06 136.48 131.18 132.04 0.0M
2022-06-02 131.12 133.64 130.88 133.62 0.0M
2022-06-01 133.22 133.58 131.34 131.34 0.0M
2022-05-31 132.62 132.62 128.44 130.32 0.0M
2022-05-30 132.42 135.22 131.26 135.22 0.0M
2022-05-27 125.00 129.36 124.90 129.36 0.0M
2022-05-26 122.08 126.20 121.42 125.54 0.0M
2022-05-25 120.70 122.02 119.28 120.10 0.0M
2022-05-24 121.16 122.02 117.76 117.92 0.0M
2022-05-23 126.12 126.46 120.30 123.12 0.0M
2022-05-20 124.80 127.40 122.20 122.46 0.0M
2022-05-19 124.28 125.30 121.80 124.92 0.0M
2022-05-18 132.40 132.56 127.14 127.14 0.0M
2022-05-17 129.30 132.32 129.30 131.94 0.0M
2022-05-16 128.48 129.72 126.92 128.26 0.0M
2022-05-13 129.02 130.04 127.84 129.46 0.0M
2022-05-12 125.12 127.42 124.00 126.38 0.0M
2022-05-11 131.00 132.22 126.60 128.50 0.0M
2022-05-10 129.82 132.34 128.58 128.58 0.0M
2022-05-09 132.98 133.60 128.40 128.40 0.0M
2022-05-06 134.30 135.60 130.76 134.44 0.0M
2022-05-05 140.38 140.38 132.88 134.10 0.0M
2022-05-04 137.58 138.30 133.26 133.26 0.0M
2022-05-03 138.86 139.28 135.62 136.70 0.0M
2022-05-02 134.98 136.74 132.44 134.56 0.0M
2022-04-29 138.70 140.12 137.48 137.70 0.0M
2022-04-28 136.40 140.00 133.16 136.76 0.0M
2022-04-27 125.98 128.60 123.50 128.06 0.0M
2022-04-26 126.92 128.32 125.10 125.10 0.0M
2022-04-25 121.96 125.14 121.44 125.14 0.0M
2022-04-22 125.50 126.52 124.68 125.60 0.0M
2022-04-21 129.94 131.00 128.96 129.72 0.0M
2022-04-20 133.92 133.92 129.00 129.92 0.0M
2022-04-19 130.48 130.94 128.00 130.78 0.0M
2022-04-14 129.62 130.30 127.34 128.84 0.0M
2022-04-13 127.40 131.14 126.30 130.22 0.0M
2022-04-12 124.70 128.42 124.20 127.08 0.0M
2022-04-11 122.96 126.10 120.00 125.84 0.0M
2022-04-08 128.30 129.46 126.30 127.12 0.0M
2022-04-07 127.00 129.18 126.26 126.26 0.0M
2022-04-06 135.18 135.18 126.52 127.90 0.0M
2022-04-05 140.78 140.86 133.66 133.70 0.0M
2022-04-04 133.86 138.26 132.34 138.22 0.0M
2022-04-01 139.62 139.68 131.88 131.88 0.0M
2022-03-31 138.56 138.84 137.12 138.70 0.0M
2022-03-30 144.42 144.42 139.80 140.32 0.0M
2022-03-29 145.42 145.92 141.60 142.04 0.0M
2022-03-28 145.14 145.14 141.80 142.12 0.0M
2022-03-25 144.00 145.34 141.18 142.74 0.0M
2022-03-24 139.86 143.58 139.86 142.86 0.0M
2022-03-23 143.14 143.20 140.00 141.60 0.0M
2022-03-22 142.18 145.10 140.62 143.56 0.0M
2022-03-21 139.14 142.76 138.34 140.74 0.0M
2022-03-18 137.46 140.32 135.54 139.82 0.0M
2022-03-17 136.92 137.00 133.00 135.40 0.0M
2022-03-16 133.32 137.12 132.98 135.18 0.0M
2022-03-15 128.40 130.78 126.82 129.90 0.0M
2022-03-14 140.02 140.50 131.24 131.30 0.0M
2022-03-11 140.50 144.34 140.50 141.18 0.0M
2022-03-10 141.00 141.14 136.56 137.46 0.0M
2022-03-09 140.00 142.24 139.68 141.14 0.0M
2022-03-08 136.52 139.90 135.12 136.52 0.0M
2022-03-07 146.98 149.30 143.06 143.06 0.0M
2022-03-04 149.02 151.50 148.00 148.96 0.0M
2022-03-03 153.36 154.76 150.10 150.90 0.0M
2022-03-02 145.60 152.44 145.60 152.44 0.0M
2022-03-01 153.96 153.96 151.56 151.56 0.0M
2022-02-28 150.22 153.64 149.46 153.64 0.0M
2022-02-25 147.62 151.68 147.62 151.54 0.0M
2022-02-24 138.46 144.30 134.10 143.94 0.0M
2022-02-23 147.28 149.08 145.24 146.42 0.0M
2022-02-22 140.30 149.56 140.00 146.72 0.0M
2022-02-21 148.02 148.02 144.16 146.70 0.0M
2022-02-18 148.14 148.32 145.34 145.72 0.0M
2022-02-17 150.84 151.22 147.86 149.22 0.0M
2022-02-16 152.00 152.96 148.78 149.22 0.0M
2022-02-15 145.90 150.58 145.90 150.58 0.0M
2022-02-14 145.02 148.16 143.30 146.90 0.0M
2022-02-11 151.60 153.82 150.04 150.56 0.0M
2022-02-10 160.04 160.58 155.38 155.48 0.0M
2022-02-09 157.00 158.66 157.00 157.82 0.0M
2022-02-08 154.30 156.56 152.22 156.46 0.0M
2022-02-07 157.32 158.58 155.38 155.94 0.0M
2022-02-04 160.98 161.04 154.68 156.34 0.0M
2022-02-03 164.02 168.00 158.40 158.72 0.0M
2022-02-02 162.84 164.48 159.70 163.28 0.0M
2022-02-01 156.48 157.74 154.20 155.94 0.0M
2022-01-31 150.02 153.62 148.82 153.62 0.0M
2022-01-28 147.60 147.60 141.76 146.12 0.0M
2022-01-27 147.98 153.00 147.76 149.04 0.0M
2022-01-26 147.98 151.36 147.98 150.36 0.0M
2022-01-25 146.76 149.90 145.68 147.60 0.0M
2022-01-24 147.54 147.96 142.46 144.66 0.0M
2022-01-21 145.98 151.12 144.00 150.44 0.0M
2022-01-20 152.54 154.26 149.40 153.42 0.0M
2022-01-19 156.50 159.70 152.42 152.42 0.0M
2022-01-18 164.52 164.52 161.16 161.62 0.0M
2022-01-17 164.50 166.20 164.00 164.54 0.0M
2022-01-14 160.90 166.26 158.18 165.26 0.0M
2022-01-13 163.36 167.04 162.90 164.26 0.0M
2022-01-12 163.78 165.92 162.60 163.38 0.0M
2022-01-11 158.50 160.34 154.00 160.12 0.0M
2022-01-10 160.24 160.24 154.46 154.84 0.0M
2022-01-07 166.80 166.80 159.10 160.40 0.0M
2022-01-06 166.84 166.84 161.94 163.52 0.0M
2022-01-05 163.80 170.42 163.50 170.42 0.0M
2022-01-04 164.98 167.40 160.36 161.20 0.0M
2022-01-03 162.24 164.78 160.00 164.08 0.0M