Qualcomm

QCOM
🏛️ germany →
141.80
Last Update: 2025-09-30
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
2023-12-29 132.12 132.40 131.60 131.96 0.0M
2023-12-28 132.10 132.32 131.02 132.32 0.0M
2023-12-27 132.24 132.24 130.80 131.08 0.0M
2023-12-22 128.94 130.82 128.68 130.60 0.0M
2023-12-21 129.28 130.20 128.50 129.32 0.0M
2023-12-20 130.68 130.68 128.58 130.22 0.0M
2023-12-19 130.02 130.02 129.20 129.78 0.0M
2023-12-18 130.46 131.30 129.60 130.00 0.0M
2023-12-15 129.06 131.18 129.06 131.18 0.0M
2023-12-14 129.00 129.86 127.20 128.52 0.0M
2023-12-13 127.06 127.18 125.94 126.66 0.0M
2023-12-12 126.16 127.02 126.04 126.16 0.0M
2023-12-11 123.80 126.04 123.12 125.84 0.0M
2023-12-08 121.64 124.20 121.50 124.10 0.0M
2023-12-07 120.74 122.54 120.20 122.06 0.0M
2023-12-06 121.40 122.50 120.86 120.86 0.0M
2023-12-05 119.12 120.64 119.00 120.64 0.0M
2023-12-04 119.22 120.00 118.46 119.00 0.0M
2023-12-01 118.64 119.44 118.20 119.42 0.0M
2023-11-30 117.16 118.32 117.00 117.42 0.0M
2023-11-29 114.72 118.62 114.60 117.62 0.0M
2023-11-28 117.66 117.66 115.08 115.72 0.0M
2023-11-27 116.68 117.56 116.08 117.56 0.0M
2023-11-24 116.60 117.20 116.44 117.14 0.0M
2023-11-23 116.88 118.24 116.88 118.24 0.0M
2023-11-22 115.52 118.40 115.52 117.90 0.0M
2023-11-21 117.98 118.16 115.10 115.88 0.0M
2023-11-20 118.72 118.80 118.18 118.44 0.0M
2023-11-17 119.22 119.22 118.10 118.26 0.0M
2023-11-16 119.00 119.48 118.20 118.58 0.0M
2023-11-15 117.92 119.50 117.52 119.08 0.0M
2023-11-14 115.60 118.50 115.60 117.42 0.0M
2023-11-13 115.68 116.20 114.82 115.34 0.0M
2023-11-10 112.62 115.24 112.42 115.24 0.0M
2023-11-09 111.80 113.98 111.58 113.78 0.0M
2023-11-08 112.92 114.10 111.80 112.18 0.0M
2023-11-07 111.90 113.14 111.90 112.90 0.0M
2023-11-06 111.24 111.98 110.88 111.08 0.0M
2023-11-03 110.22 111.90 109.28 111.18 0.0M
2023-11-02 108.18 111.32 107.70 110.92 0.0M
2023-11-01 103.26 104.36 102.88 104.34 0.0M
2023-10-31 101.04 102.66 100.70 102.54 0.0M
2023-10-30 101.56 102.88 100.50 100.68 0.0M
2023-10-27 101.24 101.68 100.64 101.42 0.0M
2023-10-26 98.74 100.64 97.79 99.97 0.0M
2023-10-25 103.98 104.56 100.50 100.50 0.0M
2023-10-24 102.16 103.52 102.16 102.96 0.0M
2023-10-23 103.20 103.30 101.60 103.02 0.0M
2023-10-20 104.68 105.64 102.72 103.14 0.0M
2023-10-19 105.20 108.12 104.84 106.22 0.0M
2023-10-18 105.02 105.92 104.50 105.92 0.0M
2023-10-17 104.70 104.70 102.48 104.62 0.0M
2023-10-16 103.62 105.06 102.52 105.06 0.0M
2023-10-13 106.24 106.24 104.12 104.20 0.0M
2023-10-12 105.20 106.20 105.04 105.56 0.0M
2023-10-11 106.06 106.90 103.30 104.32 0.0M
2023-10-10 106.38 106.52 104.58 106.38 0.0M
2023-10-09 103.82 105.00 103.80 104.68 0.0M
2023-10-06 104.28 105.62 103.12 104.68 0.0M
2023-10-05 104.34 104.84 103.64 103.64 0.0M
2023-10-04 104.72 105.40 104.16 104.52 0.0M
2023-10-03 106.28 107.00 105.00 106.46 0.0M
2023-10-02 106.06 106.48 104.52 106.32 0.0M
2023-09-29 105.22 106.04 105.22 105.36 0.0M
2023-09-28 104.00 105.24 102.94 105.24 0.0M
2023-09-27 104.10 105.26 103.18 104.02 0.0M
2023-09-26 103.50 104.04 102.92 103.94 0.0M
2023-09-25 101.78 103.84 100.34 103.84 0.0M
2023-09-22 101.38 102.56 101.38 102.44 0.0M
2023-09-21 102.00 102.88 101.12 102.38 0.0M
2023-09-20 103.18 104.20 103.18 103.64 0.0M
2023-09-19 105.02 105.92 103.24 103.56 0.0M
2023-09-18 106.60 106.60 105.14 105.98 0.0M
2023-09-15 107.48 108.00 105.78 106.02 0.0M
2023-09-14 105.12 107.18 104.98 106.82 0.0M
2023-09-13 103.68 105.66 102.98 105.32 0.0M
2023-09-12 102.62 105.10 102.14 103.92 0.0M
2023-09-11 98.73 107.24 98.73 102.46 0.0M
2023-09-08 100.38 100.38 98.22 99.75 0.0M
2023-09-07 106.52 106.66 99.89 100.06 0.0M
2023-09-06 108.48 108.48 106.56 106.56 0.0M
2023-09-05 106.84 108.80 106.00 108.52 0.0M
2023-09-04 107.10 107.44 106.76 106.76 0.0M
2023-09-01 105.54 106.64 105.42 106.64 0.0M
2023-08-31 103.80 104.96 103.52 104.96 0.0M
2023-08-30 103.96 104.36 102.20 103.08 0.0M
2023-08-29 103.28 103.96 102.36 103.96 0.0M
2023-08-28 102.04 103.50 100.82 103.12 0.0M
2023-08-25 100.78 101.82 100.00 101.82 0.0M
2023-08-24 102.98 103.78 101.68 101.68 0.0M
2023-08-23 101.66 102.84 101.06 102.30 0.0M
2023-08-22 101.02 102.68 101.02 101.62 0.0M
2023-08-21 101.40 101.92 100.38 100.52 0.0M
2023-08-18 100.84 101.26 99.92 100.44 0.0M
2023-08-17 101.06 101.88 100.96 101.52 0.0M
2023-08-16 102.38 102.80 100.92 102.08 0.0M
2023-08-15 104.72 104.76 102.22 102.48 0.0M
2023-08-14 104.58 105.38 103.80 104.40 0.0M
2023-08-11 105.02 106.42 103.74 104.56 0.0M
2023-08-10 106.70 107.34 105.82 105.82 0.0M
2023-08-09 107.58 107.60 106.34 106.50 0.0M
2023-08-08 107.74 108.08 105.90 106.46 0.0M
2023-08-07 110.50 111.48 108.14 108.32 0.0M
2023-08-04 108.44 109.96 106.86 109.96 0.0M
2023-08-03 108.70 109.00 105.20 105.80 0.0M
2023-08-02 119.14 119.80 117.82 118.80 0.0M
2023-08-01 119.98 120.30 118.92 119.96 0.0M
2023-07-31 117.40 120.00 117.20 119.56 0.0M
2023-07-28 115.56 117.18 115.56 116.94 0.0M
2023-07-27 112.80 116.16 112.18 115.02 0.0M
2023-07-26 112.92 113.32 110.56 110.96 0.0M
2023-07-25 112.20 113.80 111.84 113.44 0.0M
2023-07-24 112.18 113.24 111.60 111.60 0.0M
2023-07-21 108.18 111.24 108.18 111.24 0.0M
2023-07-20 110.78 111.38 109.62 110.98 0.0M
2023-07-19 109.28 113.26 109.02 113.16 0.0M
2023-07-18 109.62 109.64 108.30 108.30 0.0M
2023-07-17 109.02 109.60 108.12 109.60 0.0M
2023-07-14 109.20 109.74 108.12 108.12 0.0M
2023-07-13 106.64 108.08 106.32 107.34 0.0M
2023-07-12 105.68 107.30 105.68 106.08 0.0M
2023-07-11 106.64 107.26 104.66 105.00 0.0M
2023-07-10 105.00 107.58 104.92 107.58 0.0M
2023-07-07 105.34 106.20 105.00 106.20 0.0M
2023-07-06 107.38 107.48 105.40 105.42 0.0M
2023-07-05 110.14 110.22 107.90 108.64 0.0M
2023-07-04 110.02 110.86 110.00 110.54 0.0M
2023-07-03 109.52 110.16 108.74 109.18 0.0M
2023-06-30 108.50 109.76 108.50 108.86 0.0M
2023-06-29 108.28 108.44 107.66 107.98 0.0M
2023-06-28 108.62 108.74 106.76 107.44 0.0M
2023-06-27 106.62 107.48 105.88 107.26 0.0M
2023-06-26 104.14 107.34 103.92 107.00 0.0M
2023-06-23 105.84 106.60 104.74 105.16 0.0M
2023-06-22 105.18 106.68 104.56 106.14 0.0M
2023-06-21 109.60 109.80 106.48 106.72 0.0M
2023-06-20 111.82 111.98 109.30 109.42 0.0M
2023-06-19 113.04 113.28 112.44 112.94 0.0M
2023-06-16 113.30 114.08 111.90 112.60 0.0M
2023-06-15 114.04 114.44 111.56 113.14 0.0M
2023-06-14 115.56 115.90 113.44 114.26 0.0M
2023-06-13 113.96 115.70 113.60 115.40 0.0M
2023-06-12 111.52 113.10 111.28 112.88 0.0M
2023-06-09 108.02 112.00 107.44 110.94 0.0M
2023-06-08 106.92 107.80 106.16 107.02 0.0M
2023-06-07 108.92 109.34 108.00 108.68 0.0M
2023-06-06 104.82 108.88 104.20 108.64 0.0M
2023-06-05 108.48 108.76 106.68 107.00 0.0M
2023-06-02 107.84 109.12 107.20 108.52 0.0M
2023-06-01 106.18 106.94 105.34 106.94 0.0M
2023-05-31 106.86 108.62 104.94 104.94 0.0M
2023-05-30 104.30 108.14 103.50 106.30 0.0M
2023-05-29 103.30 104.50 103.20 104.50 0.0M
2023-05-26 97.40 101.14 96.78 100.44 0.0M
2023-05-25 95.04 95.90 94.05 95.24 0.0M
2023-05-24 95.76 96.29 94.50 94.57 0.0M
2023-05-23 97.62 97.72 95.75 97.25 0.0M
2023-05-22 97.89 97.89 95.97 97.05 0.0M
2023-05-19 100.00 101.06 97.96 97.96 0.0M
2023-05-18 97.21 99.11 97.00 99.09 0.0M
2023-05-17 95.99 96.66 95.70 96.46 0.0M
2023-05-16 97.11 98.00 96.29 96.89 0.0M
2023-05-15 95.41 96.42 95.00 96.42 0.0M
2023-05-12 96.01 96.60 94.76 95.19 0.0M
2023-05-11 97.83 97.84 95.10 95.40 0.0M
2023-05-10 97.24 97.66 96.11 97.31 0.0M
2023-05-09 98.49 98.50 97.24 97.44 0.0M
2023-05-08 98.50 99.47 96.97 98.27 0.0M
2023-05-05 97.43 98.47 96.40 98.47 0.0M
2023-05-04 95.69 97.04 93.44 96.97 0.0M
2023-05-03 105.96 106.16 103.78 103.84 0.0M
2023-05-02 105.98 106.72 104.36 104.96 0.0M
2023-04-28 104.22 104.48 102.96 104.14 0.0M
2023-04-27 103.48 104.34 102.20 102.80 0.0M
2023-04-26 104.80 105.22 103.18 103.44 0.0M
2023-04-25 106.48 106.48 104.88 104.88 0.0M
2023-04-24 106.82 106.94 106.00 106.08 0.0M
2023-04-21 108.02 108.14 106.48 106.70 0.0M
2023-04-20 107.84 108.28 106.24 107.84 0.0M
2023-04-19 107.80 107.80 106.24 106.84 0.0M
2023-04-18 109.50 110.24 107.90 108.08 0.0M
2023-04-17 109.60 110.00 108.88 109.60 0.0M
2023-04-14 109.78 110.60 108.88 109.32 0.0M
2023-04-13 110.82 110.92 108.02 109.26 0.0M
2023-04-12 113.68 113.68 110.10 110.10 0.0M
2023-04-11 113.58 114.60 113.38 113.84 0.0M
2023-04-06 110.92 112.80 110.92 112.38 0.0M
2023-04-05 111.54 111.92 111.00 111.68 0.0M
2023-04-04 115.46 115.46 112.38 112.50 0.0M
2023-04-03 117.68 117.70 114.82 114.82 0.0M
2023-03-31 116.92 117.24 116.84 117.24 0.0M
2023-03-30 115.62 117.30 115.62 117.26 0.0M
2023-03-29 113.48 115.22 112.48 114.72 0.0M
2023-03-28 115.08 115.08 111.82 111.96 0.0M
2023-03-27 115.82 116.62 115.12 115.30 0.0M
2023-03-24 115.42 115.54 113.98 114.24 0.0M
2023-03-23 113.36 115.40 113.32 115.40 0.0M
2023-03-22 114.34 115.44 113.74 114.78 0.0M
2023-03-21 113.40 115.20 113.40 114.28 0.0M
2023-03-20 112.32 113.56 111.94 112.56 0.0M
2023-03-17 113.46 115.00 112.16 112.62 0.0M
2023-03-16 108.08 113.40 108.08 112.26 0.0M
2023-03-15 108.50 109.70 107.24 107.98 0.0M
2023-03-14 107.22 109.20 107.18 108.18 0.0M
2023-03-13 108.76 109.86 106.18 106.88 0.0M
2023-03-10 110.54 111.60 108.78 110.74 0.0M
2023-03-09 114.46 114.90 113.84 114.48 0.0M
2023-03-08 111.94 115.10 111.94 114.58 0.0M
2023-03-07 115.10 115.54 112.74 112.86 0.0M
2023-03-06 115.40 117.04 115.24 116.62 0.0M
2023-03-03 115.98 117.64 115.32 115.36 0.0M
2023-03-02 114.62 116.24 114.34 114.34 0.0M
2023-03-01 116.70 117.18 114.90 115.74 0.0M
2023-02-28 115.88 116.90 115.76 116.80 0.0M
2023-02-27 117.98 119.36 116.64 117.28 0.0M
2023-02-24 117.00 118.88 116.76 117.36 0.0M
2023-02-23 117.02 119.52 116.92 117.28 0.0M
2023-02-22 116.50 117.18 114.84 116.82 0.0M
2023-02-21 118.00 119.22 117.00 117.52 0.0M
2023-02-20 120.00 120.00 118.52 118.52 0.0M
2023-02-17 121.16 121.90 119.62 119.78 0.0M
2023-02-16 124.20 124.84 122.12 123.54 0.0M
2023-02-15 123.46 123.46 122.10 123.00 0.0M
2023-02-14 122.32 122.34 120.32 121.28 0.0M
2023-02-13 121.48 121.70 120.38 121.70 0.0M
2023-02-10 121.76 122.38 119.74 120.60 0.0M
2023-02-09 124.28 126.52 123.68 124.00 0.0M
2023-02-08 128.16 128.16 124.32 124.48 0.0M
2023-02-07 124.48 125.00 123.82 124.90 0.0M
2023-02-06 125.18 125.58 122.52 125.58 0.0M
2023-02-03 122.16 127.36 118.66 126.12 0.0M
2023-02-02 126.02 129.00 125.74 126.80 0.0M
2023-02-01 121.98 124.04 121.18 123.46 0.0M
2023-01-31 121.32 122.90 120.16 122.74 0.0M
2023-01-30 121.68 121.70 119.78 120.86 0.0M
2023-01-27 122.18 123.22 121.38 122.60 0.0M
2023-01-26 121.50 123.24 120.76 121.74 0.0M
2023-01-25 119.70 119.80 117.60 119.22 0.0M
2023-01-24 120.78 122.00 119.18 121.22 0.0M
2023-01-23 113.58 120.48 113.58 119.64 0.0M
2023-01-20 109.30 109.90 107.56 109.78 0.0M
2023-01-19 113.42 113.42 109.08 109.12 0.0M
2023-01-18 110.72 114.22 110.40 113.96 0.0M
2023-01-17 110.68 111.80 109.96 111.30 0.0M
2023-01-16 111.16 112.44 110.00 110.00 0.0M
2023-01-13 111.48 112.54 110.60 111.10 0.0M
2023-01-12 109.60 111.42 108.22 110.68 0.0M
2023-01-11 108.22 109.34 107.40 107.90 0.0M
2023-01-10 106.68 107.34 105.64 106.66 0.0M
2023-01-09 107.92 110.70 107.92 110.00 0.0M
2023-01-06 104.00 106.16 103.46 106.16 0.0M
2023-01-05 104.90 105.46 103.78 105.02 0.0M
2023-01-04 101.82 105.16 101.82 105.16 0.0M
2023-01-03 104.98 106.28 102.12 102.52 0.0M
2023-01-02 103.56 106.00 103.56 106.00 0.0M