Qualcomm

QCOM
🏛️ germany →
144.50
Last Update: 2025-10-03
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
2022-12-30 102.66 103.68 101.38 101.38 0.0M
2022-12-29 100.62 103.72 100.62 102.90 0.0M
2022-12-28 103.00 103.64 100.80 100.80 0.0M
2022-12-27 104.10 106.94 102.58 103.40 0.0M
2022-12-23 105.00 105.00 102.26 103.68 0.0M
2022-12-22 107.50 108.10 101.68 104.46 0.0M
2022-12-21 106.88 108.18 105.80 108.00 0.0M
2022-12-20 106.00 106.26 104.46 105.84 0.0M
2022-12-19 107.52 108.78 105.30 106.30 0.0M
2022-12-16 109.74 109.78 106.88 108.36 0.0M
2022-12-15 114.02 114.02 109.26 110.18 0.0M
2022-12-14 115.90 117.88 113.50 113.92 0.0M
2022-12-13 116.00 120.00 115.26 116.54 0.0M
2022-12-12 114.00 114.80 109.52 114.36 0.0M
2022-12-09 115.22 116.76 113.00 113.00 0.0M
2022-12-08 113.50 115.86 112.50 115.44 0.0M
2022-12-07 112.52 114.50 112.02 112.34 0.0M
2022-12-06 118.00 118.16 113.42 114.44 0.0M
2022-12-05 118.32 119.80 116.90 117.30 0.0M
2022-12-02 119.40 121.00 117.22 117.88 0.0M
2022-12-01 121.32 122.46 119.78 121.20 0.0M
2022-11-30 113.60 121.30 112.62 121.30 0.0M
2022-11-29 116.20 117.06 114.66 114.76 0.0M
2022-11-28 118.68 118.68 115.14 115.14 0.0M
2022-11-25 120.50 122.00 118.52 118.52 0.0M
2022-11-24 120.30 122.50 118.50 120.52 0.0M
2022-11-23 119.96 122.44 119.00 120.48 0.0M
2022-11-22 116.60 120.00 116.04 120.00 0.0M
2022-11-21 120.90 120.90 117.50 117.62 0.0M
2022-11-18 118.98 120.30 118.00 120.30 0.0M
2022-11-17 116.62 118.32 114.90 117.18 0.0M
2022-11-16 122.38 123.78 115.34 115.34 0.0M
2022-11-15 117.52 122.80 116.50 121.16 0.0M
2022-11-14 117.50 118.82 115.00 117.40 0.0M
2022-11-11 118.64 119.68 115.10 117.46 0.0M
2022-11-10 110.00 118.20 109.38 118.20 0.0M
2022-11-09 112.36 112.88 110.32 110.52 0.0M
2022-11-08 110.00 113.86 109.36 111.92 0.0M
2022-11-07 108.00 109.70 105.62 109.70 0.0M
2022-11-04 108.16 108.58 105.36 107.50 0.0M
2022-11-03 106.60 108.70 104.54 106.76 0.0M
2022-11-02 120.00 120.00 105.24 108.90 0.0M
2022-11-01 119.88 121.00 118.40 118.40 0.0M
2022-10-31 120.20 120.78 116.42 119.50 0.0M
2022-10-28 115.48 119.76 113.00 119.76 0.0M
2022-10-27 118.70 120.64 114.72 114.72 0.0M
2022-10-26 118.00 120.06 116.54 117.16 0.0M
2022-10-25 117.54 120.02 116.04 119.50 0.0M
2022-10-24 118.00 119.88 116.00 117.60 0.0M
2022-10-21 113.36 117.52 112.80 117.52 0.0M
2022-10-20 114.24 117.72 113.44 114.52 0.0M
2022-10-19 115.24 115.84 112.46 114.90 0.0M
2022-10-18 115.48 117.06 111.50 112.78 0.0M
2022-10-17 113.02 116.60 112.80 113.60 0.0M
2022-10-14 115.98 119.26 112.70 113.62 0.0M
2022-10-13 112.48 116.16 108.14 115.86 0.0M
2022-10-12 114.60 115.90 111.86 111.96 0.0M
2022-10-11 117.12 117.74 112.02 113.36 0.0M
2022-10-10 124.20 124.64 117.18 118.18 0.0M
2022-10-07 126.98 127.72 123.88 123.88 0.0M
2022-10-06 127.18 129.32 124.34 128.90 0.0M
2022-10-05 121.72 126.78 121.60 126.36 0.0M
2022-10-04 120.50 122.84 120.16 122.16 0.0M
2022-10-03 115.00 119.88 114.30 119.78 0.0M
2022-09-30 116.50 118.60 115.34 115.34 0.0M
2022-09-29 121.50 122.08 116.12 117.28 0.0M
2022-09-28 124.82 125.80 121.78 122.36 0.0M
2022-09-27 125.48 126.92 124.10 124.32 0.0M
2022-09-26 126.00 127.16 123.84 124.70 0.0M
2022-09-23 125.50 125.50 122.50 125.00 0.0M
2022-09-22 125.70 129.00 124.62 126.42 0.0M
2022-09-21 125.66 130.34 125.62 127.24 0.0M
2022-09-20 127.20 127.20 124.80 125.64 0.0M
2022-09-19 125.00 126.98 123.02 126.38 0.0M
2022-09-16 123.50 125.40 123.20 124.60 0.0M
2022-09-15 127.66 129.42 124.50 124.96 0.0M
2022-09-14 125.24 127.88 125.00 127.76 0.0M
2022-09-13 131.24 131.50 124.84 125.00 0.0M
2022-09-12 131.76 132.18 130.34 131.50 0.0M
2022-09-09 129.48 131.84 128.60 131.32 0.0M
2022-09-08 128.64 130.00 126.70 128.18 0.0M
2022-09-07 128.14 130.36 126.02 128.90 0.0M
2022-09-06 129.54 131.48 127.82 128.00 0.0M
2022-09-05 130.74 131.98 129.12 131.00 0.0M
2022-09-02 129.76 132.28 128.36 128.36 0.0M
2022-09-01 130.52 131.70 126.88 129.90 0.0M
2022-08-31 134.02 135.48 131.10 132.44 0.0M
2022-08-30 137.00 139.44 132.82 133.34 0.0M
2022-08-29 137.02 138.98 136.00 137.38 0.0M
2022-08-26 145.72 147.52 138.64 138.64 0.0M
2022-08-25 141.34 147.16 141.34 145.86 0.0M
2022-08-24 141.02 142.28 139.76 142.00 0.0M
2022-08-23 142.48 143.96 141.50 141.50 0.0M
2022-08-22 146.42 146.46 142.32 142.32 0.0M
2022-08-19 150.48 150.50 146.54 146.92 0.0M
2022-08-18 145.86 151.42 144.68 150.00 0.0M
2022-08-17 147.02 148.78 144.00 145.92 0.0M
2022-08-16 149.00 150.20 146.28 147.44 0.0M
2022-08-15 147.78 150.22 145.62 149.70 0.0M
2022-08-12 143.18 147.32 143.18 147.14 0.0M
2022-08-11 143.78 146.40 141.26 143.28 0.0M
2022-08-10 139.76 142.78 138.92 142.30 0.0M
2022-08-09 145.98 145.98 138.68 139.72 0.0M
2022-08-08 147.24 149.20 143.80 144.74 0.0M
2022-08-05 147.32 148.12 146.00 147.38 0.0M
2022-08-04 146.62 148.42 144.84 146.92 0.0M
2022-08-03 144.12 147.78 143.80 147.72 0.0M
2022-08-02 142.32 146.40 141.64 145.12 0.0M
2022-08-01 141.98 145.08 140.00 143.50 0.0M
2022-07-29 144.68 144.68 137.96 142.12 0.0M
2022-07-28 145.00 146.86 140.60 144.22 0.0M
2022-07-27 150.00 151.40 148.92 150.24 0.0M
2022-07-26 148.82 151.06 147.86 148.08 0.0M
2022-07-25 150.42 151.30 148.50 149.60 0.0M
2022-07-22 150.98 153.46 148.98 149.54 0.0M
2022-07-21 147.62 152.34 147.04 152.34 0.0M
2022-07-20 144.98 149.48 142.72 149.24 0.0M
2022-07-19 139.72 145.00 137.50 144.06 0.0M
2022-07-18 144.48 145.12 138.80 139.62 0.0M
2022-07-15 142.68 144.00 141.06 143.10 0.0M
2022-07-14 134.50 142.08 134.20 141.84 0.0M
2022-07-13 133.30 135.72 128.86 135.14 0.0M
2022-07-12 130.72 134.50 129.48 131.70 0.0M
2022-07-11 133.00 133.68 130.94 131.48 0.0M
2022-07-08 131.62 133.98 129.96 133.62 0.0M
2022-07-07 125.50 132.48 125.00 132.24 0.0M
2022-07-06 122.00 125.76 122.00 125.76 0.0M
2022-07-05 119.28 122.46 117.26 122.46 0.0M
2022-07-04 118.50 118.50 116.28 116.28 0.0M
2022-07-01 120.00 121.94 117.50 118.76 0.0M
2022-06-30 124.00 124.46 120.90 121.84 0.0M
2022-06-29 126.00 126.26 121.08 124.50 0.0M
2022-06-28 120.80 129.04 120.64 125.32 0.0M
2022-06-27 119.50 122.50 118.60 120.30 0.0M
2022-06-24 115.02 118.64 114.00 118.08 0.0M
2022-06-23 115.54 118.20 112.58 114.26 0.0M
2022-06-22 117.80 117.80 113.84 116.38 0.0M
2022-06-21 116.98 119.40 116.12 118.90 0.0M
2022-06-20 116.00 116.98 113.70 116.98 0.0M
2022-06-17 115.50 117.42 113.52 114.58 0.0M
2022-06-16 125.60 125.60 112.74 114.40 0.0M
2022-06-15 125.50 127.64 124.40 125.30 0.0M
2022-06-14 124.52 126.40 122.66 125.22 0.0M
2022-06-13 124.98 125.00 120.94 123.62 0.0M
2022-06-10 129.00 129.68 125.52 126.90 0.0M
2022-06-09 129.22 131.62 128.00 129.10 0.0M
2022-06-08 132.10 132.66 128.44 129.10 0.0M
2022-06-07 130.50 132.56 129.82 132.46 0.0M
2022-06-06 133.00 134.84 130.80 132.14 0.0M
2022-06-03 136.48 136.68 131.34 132.24 0.0M
2022-06-02 131.50 135.74 130.22 135.72 0.0M
2022-06-01 133.60 133.98 129.84 132.48 0.0M
2022-05-31 131.50 133.66 128.46 133.66 0.0M
2022-05-30 132.88 132.98 131.02 132.98 0.0M
2022-05-27 126.00 130.52 125.04 130.14 0.0M
2022-05-26 121.50 126.86 121.50 126.46 0.0M
2022-05-25 121.38 123.58 119.34 122.34 0.0M
2022-05-24 120.90 123.40 117.66 119.78 0.0M
2022-05-23 126.28 126.48 120.42 122.94 0.0M
2022-05-20 124.98 126.82 119.28 123.44 0.0M
2022-05-19 124.50 125.76 121.62 123.00 0.0M
2022-05-18 133.00 133.50 124.20 124.50 0.0M
2022-05-17 129.36 132.68 128.42 132.06 0.0M
2022-05-16 129.68 130.34 127.10 128.00 0.0M
2022-05-13 129.80 130.42 128.20 129.48 0.0M
2022-05-12 125.02 127.88 123.60 125.68 0.0M
2022-05-11 130.88 132.62 125.50 125.50 0.0M
2022-05-10 129.48 132.46 127.82 130.16 0.0M
2022-05-09 134.00 134.00 127.06 128.02 0.0M
2022-05-06 134.98 135.52 130.82 133.34 0.0M
2022-05-05 140.56 140.56 132.50 133.86 0.0M
2022-05-04 138.00 140.64 133.24 140.62 0.0M
2022-05-03 138.32 140.00 135.52 137.00 0.0M
2022-05-02 134.24 138.56 132.10 138.56 0.0M
2022-04-29 139.30 140.00 132.46 132.46 0.0M
2022-04-28 136.50 143.50 133.00 140.80 0.0M
2022-04-27 124.84 130.18 123.64 128.18 0.0M
2022-04-26 127.22 127.92 124.68 127.92 0.0M
2022-04-25 122.02 127.52 121.42 127.52 0.0M
2022-04-22 125.22 126.34 123.00 123.00 0.0M
2022-04-21 130.56 131.50 124.86 125.74 0.0M
2022-04-20 131.60 133.30 129.32 129.40 0.0M
2022-04-19 130.28 131.00 128.00 131.00 0.0M
2022-04-14 129.78 130.30 126.48 126.58 0.0M
2022-04-13 127.24 131.18 126.10 129.50 0.0M
2022-04-12 123.62 128.16 123.62 125.80 0.0M
2022-04-11 125.18 126.26 122.62 124.70 0.0M
2022-04-08 128.58 129.98 125.48 125.62 0.0M
2022-04-07 127.18 129.56 126.00 128.42 0.0M
2022-04-06 134.00 134.50 126.08 127.52 0.0M
2022-04-05 140.48 141.70 133.22 133.48 0.0M
2022-04-04 134.00 140.30 132.40 139.88 0.0M
2022-04-01 139.00 140.00 129.24 133.14 0.0M
2022-03-31 137.98 139.82 136.80 138.76 0.0M
2022-03-30 144.60 145.30 136.10 136.78 0.0M
2022-03-29 144.78 146.10 141.12 145.30 0.0M
2022-03-28 143.94 144.86 140.26 144.00 0.0M
2022-03-25 144.50 145.38 141.20 142.76 0.0M
2022-03-24 139.82 144.54 139.70 144.24 0.0M
2022-03-23 143.30 143.84 138.80 139.22 0.0M
2022-03-22 141.30 145.12 141.00 143.78 0.0M
2022-03-21 140.98 142.70 138.62 141.68 0.0M
2022-03-18 136.44 141.00 135.74 139.16 0.0M
2022-03-17 137.00 138.26 132.82 138.26 0.0M
2022-03-16 132.80 137.22 131.12 136.34 0.0M
2022-03-15 129.86 132.02 126.40 131.94 0.0M
2022-03-14 140.56 140.56 128.50 129.96 0.0M
2022-03-11 140.78 144.00 139.00 139.78 0.0M
2022-03-10 141.00 141.14 136.78 141.00 0.0M
2022-03-09 138.96 143.06 138.82 141.78 0.0M
2022-03-08 135.50 144.40 134.00 138.80 0.0M
2022-03-07 148.00 149.22 138.34 138.34 0.0M
2022-03-04 149.00 151.62 147.00 147.72 0.0M
2022-03-03 152.62 153.56 149.00 149.48 0.0M
2022-03-02 147.00 153.34 146.00 152.28 0.0M
2022-03-01 154.04 154.98 146.58 146.68 0.0M
2022-02-28 149.78 153.94 148.52 152.22 0.0M
2022-02-25 148.98 151.46 147.34 151.22 0.0M
2022-02-24 138.00 149.80 135.00 149.80 0.0M
2022-02-23 148.48 149.32 142.62 143.24 0.0M
2022-02-22 138.80 149.62 138.80 147.56 0.0M
2022-02-21 148.02 148.88 136.00 136.50 0.0M
2022-02-18 147.34 150.44 145.02 147.96 0.0M
2022-02-17 150.72 151.28 146.82 146.82 0.0M
2022-02-16 152.00 152.92 148.18 151.74 0.0M
2022-02-15 145.80 152.76 145.80 152.30 0.0M
2022-02-14 145.26 148.00 142.02 146.26 0.0M
2022-02-11 152.00 153.54 144.16 145.20 0.0M
2022-02-10 160.20 160.90 151.76 152.70 0.0M
2022-02-09 157.28 160.70 156.70 160.70 0.0M
2022-02-08 153.10 156.80 151.70 156.80 0.0M
2022-02-07 157.00 158.72 152.86 152.86 0.0M
2022-02-04 161.48 161.48 154.48 156.94 0.0M
2022-02-03 162.06 168.30 155.54 156.94 0.0M
2022-02-02 162.50 166.72 159.80 166.72 0.0M
2022-02-01 155.80 157.94 153.92 157.00 0.0M
2022-01-31 150.28 156.28 149.30 156.28 0.0M
2022-01-28 147.62 149.08 141.18 149.08 0.0M
2022-01-27 147.58 153.38 144.12 144.66 0.0M
2022-01-26 147.80 154.48 145.74 148.06 0.0M
2022-01-25 148.00 150.62 145.34 146.50 0.0M
2022-01-24 146.58 150.00 140.14 149.86 0.0M
2022-01-21 145.52 151.38 143.52 146.00 0.0M
2022-01-20 152.94 154.18 147.14 147.30 0.0M
2022-01-19 156.72 159.66 152.04 152.16 0.0M
2022-01-18 164.16 164.48 157.42 158.24 0.0M
2022-01-17 164.52 166.28 163.98 164.98 0.0M
2022-01-14 160.52 166.26 158.12 165.24 0.0M
2022-01-13 162.30 166.98 160.32 160.32 0.0M
2022-01-12 163.98 165.96 162.16 163.04 0.0M
2022-01-11 158.18 163.20 156.00 163.20 0.0M
2022-01-10 160.26 160.58 153.40 158.36 0.0M
2022-01-07 165.50 166.00 158.78 159.00 0.0M
2022-01-06 163.80 166.28 161.96 164.74 0.0M
2022-01-05 164.10 170.84 163.34 165.20 0.0M
2022-01-04 165.88 167.16 160.06 166.22 0.0M
2022-01-03 162.00 164.70 161.26 164.50 0.0M