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
2023-12-29 131.60 132.52 131.52 131.52 0.0M
2023-12-28 131.68 132.56 130.74 131.74 0.0M
2023-12-27 131.40 132.38 130.82 131.06 0.0M
2023-12-22 128.74 130.76 128.52 130.44 0.0M
2023-12-21 128.76 130.36 128.44 129.26 0.0M
2023-12-20 130.44 131.20 128.38 128.64 0.0M
2023-12-19 129.20 130.52 128.72 130.30 0.0M
2023-12-18 131.34 131.36 129.42 129.98 0.0M
2023-12-15 128.56 131.44 128.56 131.44 0.0M
2023-12-14 127.74 129.68 127.02 128.82 0.0M
2023-12-13 126.62 127.54 126.00 127.16 0.0M
2023-12-12 126.98 127.14 125.86 126.50 0.0M
2023-12-11 123.58 126.80 122.78 126.42 0.0M
2023-12-08 121.22 124.30 121.22 123.64 0.0M
2023-12-07 120.60 123.36 120.36 123.14 0.0M
2023-12-06 121.22 122.50 120.68 120.76 0.0M
2023-12-05 119.00 121.22 118.98 121.08 0.0M
2023-12-04 119.38 120.00 118.34 119.92 0.0M
2023-12-01 118.18 119.66 118.00 119.10 0.0M
2023-11-30 116.46 118.64 116.46 118.50 0.0M
2023-11-29 114.62 118.34 114.62 116.38 0.0M
2023-11-28 117.12 117.26 114.54 114.76 0.0M
2023-11-27 116.50 117.94 115.70 117.22 0.0M
2023-11-24 116.88 117.26 116.22 116.98 0.0M
2023-11-23 117.40 117.90 116.50 117.00 0.0M
2023-11-22 116.48 118.14 115.60 117.34 0.0M
2023-11-21 117.82 118.08 114.96 116.42 0.0M
2023-11-20 117.86 118.78 117.76 118.32 0.0M
2023-11-17 118.62 119.22 118.14 118.56 0.0M
2023-11-16 118.68 119.90 117.92 118.98 0.0M
2023-11-15 117.96 119.36 117.30 118.82 0.0M
2023-11-14 116.24 118.00 115.66 117.00 0.0M
2023-11-13 115.98 116.24 115.00 116.08 0.0M
2023-11-10 112.76 116.84 112.00 116.40 0.0M
2023-11-09 112.26 114.24 111.70 112.62 0.0M
2023-11-08 112.96 114.16 111.30 112.06 0.0M
2023-11-07 112.88 113.14 111.74 112.96 0.0M
2023-11-06 110.98 112.12 110.34 111.66 0.0M
2023-11-03 108.90 112.04 108.90 111.42 0.0M
2023-11-02 108.92 111.78 107.68 109.02 0.0M
2023-11-01 103.40 109.50 102.70 108.52 0.0M
2023-10-31 101.34 103.20 100.78 102.76 0.0M
2023-10-30 101.22 102.38 100.28 101.64 0.0M
2023-10-27 101.38 101.68 100.16 100.32 0.0M
2023-10-26 98.90 100.56 97.80 100.48 0.0M
2023-10-25 103.56 104.62 98.82 99.19 0.0M
2023-10-24 102.44 104.00 102.04 103.32 0.0M
2023-10-23 102.68 103.34 101.36 101.68 0.0M
2023-10-20 104.80 105.76 102.74 102.88 0.0M
2023-10-19 105.02 108.00 104.80 104.88 0.0M
2023-10-18 105.72 106.26 104.50 105.00 0.0M
2023-10-17 104.94 105.74 102.40 105.74 0.0M
2023-10-16 102.98 104.98 102.36 104.78 0.0M
2023-10-13 105.88 106.60 103.40 103.42 0.0M
2023-10-12 105.24 106.34 104.94 105.58 0.0M
2023-10-11 106.38 106.88 103.52 104.40 0.0M
2023-10-10 105.82 106.48 104.90 105.86 0.0M
2023-10-09 104.40 105.92 103.66 105.78 0.0M
2023-10-06 104.00 105.00 103.22 104.90 0.0M
2023-10-05 103.92 104.60 103.58 104.30 0.0M
2023-10-04 104.54 105.36 103.80 103.88 0.0M
2023-10-03 106.12 107.16 104.82 105.18 0.0M
2023-10-02 106.26 106.36 104.66 104.66 0.0M
2023-09-29 105.48 106.06 104.84 105.02 0.0M
2023-09-28 104.06 105.96 103.04 105.96 0.0M
2023-09-27 104.00 105.00 102.46 103.90 0.0M
2023-09-26 103.54 104.22 102.98 103.58 0.0M
2023-09-25 101.78 104.06 100.26 103.58 0.0M
2023-09-22 101.98 102.78 101.00 101.08 0.0M
2023-09-21 102.20 102.56 101.22 101.30 0.0M
2023-09-20 103.80 104.06 102.50 102.50 0.0M
2023-09-19 105.48 105.94 102.96 103.58 0.0M
2023-09-18 106.50 106.66 105.18 105.52 0.0M
2023-09-15 107.44 107.94 105.44 106.52 0.0M
2023-09-14 105.18 107.74 104.50 107.50 0.0M
2023-09-13 103.66 105.72 103.20 105.00 0.0M
2023-09-12 102.24 105.04 102.14 103.68 0.0M
2023-09-11 99.00 107.60 98.51 102.54 0.0M
2023-09-08 100.20 100.24 98.78 98.98 0.0M
2023-09-07 106.84 106.84 99.20 99.71 0.0M
2023-09-06 108.68 108.68 106.06 106.94 0.0M
2023-09-05 106.50 109.18 106.02 108.68 0.0M
2023-09-04 107.40 107.60 106.54 106.54 0.0M
2023-09-01 105.38 107.00 105.38 107.00 0.0M
2023-08-31 103.58 106.10 103.50 105.72 0.0M
2023-08-30 104.28 104.30 102.32 103.76 0.0M
2023-08-29 103.18 104.54 102.90 104.48 0.0M
2023-08-28 102.30 103.30 101.00 103.04 0.0M
2023-08-25 100.72 102.18 100.06 102.04 0.0M
2023-08-24 103.00 103.88 100.50 100.50 0.0M
2023-08-23 101.72 102.70 101.00 102.58 0.0M
2023-08-22 101.68 102.66 100.78 100.78 0.0M
2023-08-21 101.24 101.94 100.26 101.74 0.0M
2023-08-18 100.86 101.44 99.80 101.24 0.0M
2023-08-17 101.60 102.04 101.02 101.50 0.0M
2023-08-16 102.20 102.80 100.92 101.50 0.0M
2023-08-15 104.70 104.70 102.02 102.48 0.0M
2023-08-14 104.98 105.36 103.82 104.42 0.0M
2023-08-11 105.38 106.04 103.72 104.80 0.0M
2023-08-10 106.92 107.56 104.90 105.26 0.0M
2023-08-09 107.42 107.66 106.40 107.52 0.0M
2023-08-08 108.30 108.30 105.96 107.44 0.0M
2023-08-07 110.54 111.48 107.28 108.36 0.0M
2023-08-04 108.98 110.52 107.00 109.34 0.0M
2023-08-03 110.70 110.70 105.02 108.24 0.1M
2023-08-02 119.02 120.00 117.78 118.34 0.0M
2023-08-01 120.28 120.50 118.66 120.50 0.0M
2023-07-31 117.70 120.70 117.16 120.16 0.0M
2023-07-28 115.62 117.72 114.98 117.72 0.0M
2023-07-27 112.30 116.00 112.22 114.42 0.0M
2023-07-26 113.10 113.30 110.82 111.52 0.0M
2023-07-25 112.30 113.96 111.78 113.34 0.0M
2023-07-24 112.24 113.26 111.32 112.24 0.0M
2023-07-21 108.20 113.66 108.20 112.12 0.0M
2023-07-20 110.90 112.00 108.10 108.46 0.0M
2023-07-19 109.20 113.52 109.00 111.08 0.0M
2023-07-18 109.22 110.00 108.14 109.66 0.0M
2023-07-17 109.44 110.30 107.94 110.30 0.0M
2023-07-14 109.70 109.98 107.96 109.00 0.0M
2023-07-13 106.70 109.70 106.60 109.68 0.0M
2023-07-12 105.90 107.02 105.68 106.70 0.0M
2023-07-11 106.68 107.22 104.70 106.24 0.0M
2023-07-10 105.02 107.14 105.00 106.32 0.0M
2023-07-07 105.44 107.00 105.20 106.00 0.0M
2023-07-06 107.26 107.42 104.58 105.80 0.0M
2023-07-05 110.40 110.80 107.98 108.34 0.0M
2023-07-04 110.00 112.22 110.00 111.78 0.0M
2023-07-03 109.12 110.24 108.76 109.96 0.0M
2023-06-30 108.72 109.74 108.54 109.10 0.0M
2023-06-29 108.30 108.60 107.64 108.36 0.0M
2023-06-28 108.10 108.46 107.12 107.16 0.0M
2023-06-27 106.60 109.34 105.58 109.34 0.0M
2023-06-26 104.56 107.60 103.70 107.24 0.0M
2023-06-23 106.38 106.68 104.06 104.06 0.0M
2023-06-22 105.02 106.38 104.42 106.10 0.0M
2023-06-21 109.20 110.08 105.44 105.74 0.0M
2023-06-20 111.98 112.18 108.86 109.98 0.0M
2023-06-19 112.90 113.50 112.08 112.08 0.0M
2023-06-16 113.20 114.30 111.64 112.10 0.0M
2023-06-15 113.98 114.60 111.56 113.62 0.0M
2023-06-14 115.98 115.98 112.58 113.66 0.0M
2023-06-13 113.80 116.18 113.52 115.26 0.0M
2023-06-12 111.50 113.60 111.22 113.44 0.0M
2023-06-09 109.00 112.00 107.88 110.82 0.0M
2023-06-08 107.18 108.04 105.92 107.98 0.0M
2023-06-07 108.98 109.48 107.22 107.54 0.0M
2023-06-06 104.78 109.16 104.74 108.62 0.0M
2023-06-05 109.50 109.50 105.28 105.56 0.0M
2023-06-02 108.12 109.02 106.92 108.02 0.0M
2023-06-01 106.00 108.22 104.72 107.86 0.0M
2023-05-31 107.30 107.98 104.64 106.38 0.0M
2023-05-30 104.98 108.60 103.04 108.00 0.0M
2023-05-29 103.28 104.98 103.02 103.56 0.0M
2023-05-26 96.60 103.60 96.01 102.78 0.0M
2023-05-25 95.80 97.03 94.13 97.03 0.0M
2023-05-24 96.35 96.35 94.45 95.52 0.0M
2023-05-23 97.63 98.00 95.88 96.45 0.0M
2023-05-22 97.99 97.99 95.60 97.42 0.0M
2023-05-19 99.49 100.32 97.72 98.12 0.0M
2023-05-18 96.84 99.20 96.52 98.37 0.0M
2023-05-17 95.85 97.26 95.19 96.66 0.0M
2023-05-16 97.76 97.81 95.42 95.42 0.0M
2023-05-15 95.71 97.73 95.11 97.73 0.0M
2023-05-12 95.19 96.64 94.64 95.01 0.0M
2023-05-11 97.51 98.93 95.00 95.29 0.0M
2023-05-10 96.79 97.84 95.93 97.17 0.0M
2023-05-09 98.34 98.35 96.09 96.49 0.0M
2023-05-08 98.45 98.93 97.00 98.48 0.0M
2023-05-05 97.10 98.70 96.32 98.64 0.0M
2023-05-04 95.59 97.17 93.53 97.09 0.0M
2023-05-03 106.06 108.24 102.00 102.00 0.0M
2023-05-02 105.92 106.26 104.32 105.08 0.0M
2023-04-28 103.88 105.90 103.54 105.74 0.0M
2023-04-27 104.32 104.80 102.20 103.38 0.0M
2023-04-26 105.64 106.18 102.66 103.18 0.0M
2023-04-25 106.10 106.58 103.68 104.20 0.0M
2023-04-24 107.22 108.00 105.80 106.32 0.0M
2023-04-21 108.72 108.96 106.50 106.82 0.0M
2023-04-20 107.42 109.22 106.76 107.94 0.0M
2023-04-19 108.00 108.50 106.16 108.22 0.0M
2023-04-18 109.46 110.40 107.12 107.86 0.0M
2023-04-17 109.94 112.88 108.42 109.08 0.0M
2023-04-14 109.72 110.54 108.36 109.22 0.0M
2023-04-13 110.36 111.00 107.64 109.70 0.0M
2023-04-12 113.68 114.14 109.44 109.58 0.0M
2023-04-11 113.50 114.82 113.00 113.00 0.0M
2023-04-06 113.18 113.32 110.92 112.70 0.0M
2023-04-05 112.22 113.00 110.96 112.82 0.0M
2023-04-04 115.00 115.50 111.38 111.42 0.0M
2023-04-03 117.88 117.88 113.62 114.28 0.0M
2023-03-31 116.50 117.88 116.26 117.44 0.0M
2023-03-30 115.80 117.28 115.48 116.86 0.0M
2023-03-29 113.02 115.94 112.22 115.32 0.0M
2023-03-28 114.02 115.20 110.86 111.38 0.0M
2023-03-27 116.50 116.98 114.26 114.26 0.0M
2023-03-24 115.22 116.60 114.00 115.88 0.0M
2023-03-23 113.10 115.80 112.94 113.96 0.0M
2023-03-22 115.50 116.00 112.52 112.66 0.0M
2023-03-21 114.20 115.90 113.40 114.44 0.0M
2023-03-20 112.30 114.06 111.50 113.22 0.0M
2023-03-17 112.82 114.48 111.80 112.92 0.0M
2023-03-16 109.50 113.66 108.88 113.66 0.0M
2023-03-15 109.00 109.50 107.44 108.90 0.0M
2023-03-14 108.00 109.18 106.50 108.28 0.0M
2023-03-13 109.22 111.00 105.80 106.54 0.0M
2023-03-10 111.00 111.58 107.86 108.28 0.0M
2023-03-09 115.00 115.30 110.80 110.80 0.0M
2023-03-08 112.50 115.36 112.50 113.80 0.0M
2023-03-07 114.52 115.54 112.26 112.70 0.0M
2023-03-06 117.00 117.06 114.36 114.74 0.0M
2023-03-03 116.44 117.34 114.92 116.42 0.0M
2023-03-02 115.88 117.00 113.28 117.00 0.0M
2023-03-01 116.98 117.64 115.00 115.84 0.0M
2023-02-28 116.28 117.98 115.32 117.14 0.0M
2023-02-27 118.50 119.06 116.50 116.50 0.0M
2023-02-24 119.00 119.90 116.80 117.74 0.0M
2023-02-23 117.50 119.62 116.86 119.16 0.0M
2023-02-22 116.02 117.42 115.22 116.72 0.0M
2023-02-21 119.02 119.78 116.06 116.22 0.0M
2023-02-20 119.92 121.20 118.42 119.78 0.0M
2023-02-17 121.54 122.00 118.82 119.32 0.0M
2023-02-16 124.22 125.48 121.90 122.10 0.0M
2023-02-15 123.00 124.38 122.20 123.84 0.0M
2023-02-14 121.12 123.20 120.00 123.18 0.0M
2023-02-13 120.12 122.60 120.12 121.80 0.0M
2023-02-10 122.24 122.38 119.86 120.02 0.0M
2023-02-09 123.42 125.70 121.10 121.72 0.0M
2023-02-08 127.12 127.98 122.98 123.34 0.0M
2023-02-07 124.50 127.50 123.94 127.38 0.0M
2023-02-06 125.00 125.50 122.52 123.90 0.0M
2023-02-03 121.44 127.26 118.44 125.18 0.0M
2023-02-02 126.70 127.60 123.70 123.86 0.0M
2023-02-01 121.90 127.32 121.14 126.00 0.0M
2023-01-31 121.00 123.00 120.22 121.90 0.0M
2023-01-30 122.48 122.48 119.62 121.68 0.0M
2023-01-27 122.28 123.78 121.50 123.00 0.0M
2023-01-26 121.00 123.78 121.00 122.50 0.0M
2023-01-25 119.02 120.24 117.58 120.06 0.0M
2023-01-24 120.78 122.36 119.40 120.18 0.0M
2023-01-23 113.80 121.46 113.80 120.14 0.0M
2023-01-20 109.80 112.84 108.06 112.78 0.0M
2023-01-19 112.98 112.98 108.38 108.38 0.0M
2023-01-18 111.32 114.32 110.40 113.20 0.0M
2023-01-17 111.34 111.96 109.20 111.66 0.0M
2023-01-16 111.18 112.98 110.16 111.56 0.0M
2023-01-13 112.28 112.30 110.60 110.98 0.0M
2023-01-12 109.62 112.84 109.06 111.60 0.0M
2023-01-11 109.00 110.00 107.00 110.00 0.0M
2023-01-10 105.66 108.54 105.66 108.16 0.0M
2023-01-09 108.98 110.24 105.90 106.34 0.0M
2023-01-06 104.22 108.66 103.46 108.56 0.0M
2023-01-05 104.52 105.96 103.58 104.00 0.0M
2023-01-04 102.20 105.68 101.52 104.56 0.0M
2023-01-03 104.28 106.24 101.66 101.66 0.0M
2023-01-02 102.54 106.48 102.54 105.82 0.0M