STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

QIAGEN NV (QGE2.VI)

Vienna - Vienna Delayed Price. Currency in EUR

Add to watchlist

40.28

+0.28

(+0.70%)

At close: 05:32PM CEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	40.07	40.29	40.06	40.28	40.28	2,274
May 08, 2024	39.94	40.26	39.88	40.00	40.00	1,155
May 07, 2024	39.71	39.83	39.51	39.83	39.83	1,516
May 06, 2024	39.86	39.92	39.68	39.68	39.68	1,157
May 03, 2024	39.66	40.31	39.61	40.00	40.00	2,596
May 02, 2024	39.65	40.00	39.56	39.56	39.56	2,943
Apr 30, 2024	38.82	39.57	38.68	38.98	38.98	3,992
Apr 29, 2024	38.86	39.20	38.70	39.20	39.20	3,056
Apr 26, 2024	38.19	38.85	38.02	38.84	38.84	4,064
Apr 25, 2024	38.68	38.68	37.93	37.94	37.94	2,735
Apr 24, 2024	38.94	39.08	38.66	38.66	38.66	3,813
Apr 23, 2024	38.59	38.92	38.41	38.92	38.92	3,901
Apr 22, 2024	37.78	38.56	37.78	38.41	38.41	3,452
Apr 19, 2024	36.88	37.44	36.75	37.44	37.44	2,126
Apr 18, 2024	36.81	37.08	36.63	37.06	37.06	2,487
Apr 17, 2024	36.96	37.08	36.81	36.99	36.99	2,097
Apr 16, 2024	37.21	37.21	36.99	36.99	36.99	191
Apr 15, 2024	38.00	38.00	37.50	37.50	37.50	1,055
Apr 12, 2024	38.36	38.46	38.09	38.16	38.16	1,448
Apr 11, 2024	38.61	38.75	38.24	38.24	38.24	2,101
Apr 10, 2024	38.49	38.62	38.46	38.52	38.52	1,255
Apr 09, 2024	38.05	38.34	38.05	38.24	38.24	2,046
Apr 08, 2024	38.05	38.09	37.95	38.06	38.06	1,325
Apr 05, 2024	37.82	37.86	37.80	37.83	37.83	535
Apr 04, 2024	38.63	38.63	38.18	38.18	38.18	1,420
Apr 03, 2024	39.29	39.29	38.26	38.71	38.71	2,970
Apr 02, 2024	39.49	39.59	39.18	39.37	39.37	2,092
Mar 28, 2024	39.50	39.73	39.33	39.67	39.67	3,237
Mar 27, 2024	39.20	39.55	39.20	39.32	39.32	2,679
Mar 26, 2024	39.62	39.62	38.87	39.04	39.04	2,824
Mar 25, 2024	40.27	40.27	39.85	39.91	39.91	1,589
Mar 22, 2024	40.32	40.45	39.97	39.97	39.97	2,777
Mar 21, 2024	40.44	40.50	40.10	40.50	40.50	1,442
Mar 20, 2024	40.59	40.59	40.25	40.29	40.29	932
Mar 19, 2024	40.52	40.71	40.52	40.71	40.71	-
Mar 18, 2024	40.36	40.61	40.31	40.61	40.61	896
Mar 15, 2024	40.25	40.30	40.20	40.20	40.20	1,332
Mar 14, 2024	40.93	40.93	40.15	40.28	40.28	1,456
Mar 13, 2024	40.50	40.92	40.50	40.69	40.69	1,510
Mar 12, 2024	41.36	41.36	41.06	41.06	41.06	754
Mar 11, 2024	40.71	41.15	40.71	41.15	41.15	688
Mar 08, 2024	40.63	40.86	40.59	40.86	40.86	1,118
Mar 07, 2024	40.74	40.81	40.51	40.76	40.76	1,562
Mar 06, 2024	40.85	40.89	40.54	40.79	40.79	1,781
Mar 05, 2024	40.46	40.99	40.24	40.77	40.77	1,536
Mar 04, 2024	39.86	40.29	39.86	40.29	40.29	1,152
Mar 01, 2024	39.71	39.91	39.45	39.91	39.91	2,065
Feb 29, 2024	39.98	40.18	39.52	39.71	39.71	1,142
Feb 28, 2024	40.20	40.25	39.75	39.86	39.86	1,987
Feb 27, 2024	39.94	40.06	39.81	40.06	40.06	2,176
Feb 26, 2024	40.10	40.21	39.90	39.90	39.90	1,943
Feb 23, 2024	40.19	40.39	40.12	40.17	40.17	1,581
Feb 22, 2024	39.72	39.96	39.61	39.96	39.96	3,130
Feb 21, 2024	39.40	39.44	39.10	39.37	39.37	2,439
Feb 20, 2024	39.62	39.62	39.44	39.50	39.50	2,933
Feb 19, 2024	39.78	39.78	39.60	39.60	39.60	442
Feb 16, 2024	39.83	40.05	39.61	39.90	39.90	3,151
Feb 15, 2024	39.96	39.99	39.60	39.60	39.60	1,976
Feb 14, 2024	39.94	39.94	39.45	39.77	39.77	2,639
Feb 13, 2024	40.59	40.59	40.59	40.59	40.59	2
Feb 12, 2024	41.00	41.19	40.76	40.78	40.78	3,835
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX22,361.17+102.01(+0.46%)

S&P 5005,205.98+18.31(+0.35%)

DOW39,300.02+243.63(+0.62%)

CAD/USD0.7306+0.0018(+0.25%)

CRUDE OIL79.09+0.10(+0.13%)

Bitcoin CAD85,024.53-433.76(-0.51%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

QIAGEN NV (QGE2.VI)

S&P/TSX
22,361.17
+102.01(+0.46%)

S&P 500
5,205.98
+18.31(+0.35%)

DOW
39,300.02
+243.63(+0.62%)

CAD/USD
0.7306
+0.0018(+0.25%)

CRUDE OIL
79.09
+0.10(+0.13%)

Bitcoin CAD
85,024.53
-433.76(-0.51%)