Canada markets closed

Qiagen N.V. (QIA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
38.12-0.22 (-0.57%)
At close: 05:38PM CEST
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202438.4438.5338.0638.1238.12475,570
Apr 11, 202438.3338.8038.2038.3338.33883,124
Apr 10, 202438.4438.6538.1538.5438.54675,013
Apr 09, 202438.0838.3737.9438.2838.28821,414
Apr 08, 202438.0938.1937.8338.0638.06464,577
Apr 05, 202437.9238.0037.6737.8137.81491,045
Apr 04, 202438.6738.7138.0638.2238.22618,394
Apr 03, 202439.2839.3538.2138.7238.72596,792
Apr 02, 202439.5139.7639.1339.2839.28814,439
Mar 28, 202439.3739.7439.1839.6339.63793,524
Mar 27, 202439.2239.6539.1839.3439.34580,292
Mar 26, 202439.7439.8438.7739.0839.08792,429
Mar 25, 202440.1940.3839.8139.8839.88460,347
Mar 22, 202440.3540.4939.9639.9939.99451,960
Mar 21, 202440.4240.5639.9640.4240.42597,827
Mar 20, 202440.7140.7140.2140.2440.24314,206
Mar 19, 202440.4540.8540.3840.7240.72324,362
Mar 18, 202440.2040.7040.1940.6240.62512,459
Mar 15, 202440.3240.4440.1040.1040.101,710,282
Mar 14, 202440.6740.9640.1240.1440.14633,875
Mar 13, 202441.0141.1240.5640.6440.64325,859
Mar 12, 202441.3341.5841.0541.0541.05393,926
Mar 11, 202440.6841.2640.6841.2641.26391,918
Mar 08, 202440.8140.9940.5340.7940.79358,503
Mar 07, 202440.5640.8840.3540.7240.72492,092
Mar 06, 202440.7740.9240.5140.8340.83727,997
Mar 05, 202440.4041.0440.2240.8440.84700,773
Mar 04, 202439.9540.3839.8340.3840.38502,394
Mar 01, 202439.7239.9239.3139.8839.88380,151
Feb 29, 202439.9640.3139.5139.6339.631,262,790
Feb 28, 202440.1640.3339.6939.8039.80379,577
Feb 27, 202439.9940.1339.7840.0140.01482,973
Feb 26, 202440.0140.3339.8740.1040.10486,438
Feb 23, 202440.0340.4440.0340.1340.13667,861
Feb 22, 202439.7140.0339.5439.9239.92714,099
Feb 21, 202439.2639.5639.0639.3539.35579,779
Feb 20, 202439.4539.6739.3239.4539.45402,152
Feb 19, 202439.8039.8939.5539.5939.59407,931
Feb 16, 202439.8440.1339.5539.9639.96653,360
Feb 15, 202439.8839.9939.5339.5839.58555,111
Feb 14, 202439.8040.0439.3839.8039.80837,756
Feb 13, 202440.6240.8139.9940.1140.11480,229
Feb 12, 202440.9841.2640.7340.7540.75570,110
Feb 09, 202440.8241.3340.4240.6040.60802,823
Feb 08, 202440.4641.4240.0340.5540.55662,686
Feb 07, 202441.5541.8339.6340.5640.561,429,084
Feb 06, 202439.4242.1939.3341.5041.501,881,092
Feb 05, 202440.0340.2639.3539.5439.541,029,787
Feb 02, 202440.2440.6539.8839.8839.88478,948
Feb 01, 202440.0040.4540.0040.1340.13465,892
Jan 31, 202440.5640.8540.2840.4040.40620,475
Jan 30, 202441.0441.1739.9940.1640.16403,456
Jan 30, 20241.28 Dividend
Jan 30, 202424.25:25 Stock Split
Jan 29, 202441.8742.0041.4141.8240.54770,355
Jan 26, 202442.0142.3741.7342.2840.98479,109
Jan 25, 202441.7442.1641.4641.8440.55467,395
Jan 24, 202442.1342.3641.7741.7740.49463,204
Jan 23, 202442.6842.8742.0242.0640.77472,129
Jan 22, 202442.7942.9942.5142.7441.43384,463
Jan 19, 202442.3742.6042.2242.5941.28542,147
Jan 18, 202442.5142.6442.2142.2740.97386,370
Jan 17, 202442.1042.7642.1042.6041.29585,276
Jan 16, 202441.5443.4041.5442.9741.651,161,953
Jan 15, 202442.1942.1941.7941.9340.64195,246
Jan 12, 202442.0242.5942.0242.2840.98537,994
Jan 11, 202442.2742.5141.6241.7840.50513,350
Jan 10, 202442.4042.4841.8242.0440.75576,870
Jan 09, 202442.4743.2342.4242.9841.66766,694
Jan 08, 202441.4542.5141.4542.4341.13707,000
Jan 05, 202440.7941.4040.5541.3540.09626,496
Jan 04, 202440.4140.8540.0340.8139.57654,782
Jan 03, 202440.6140.9340.4440.5939.35854,301
Jan 02, 202440.7441.2040.3640.9739.72414,441
Dec 29, 202340.5240.6240.4440.6239.38178,573
Dec 28, 202340.5640.6040.3040.4639.23202,939
Dec 27, 202340.5840.7540.3440.4039.17184,315
Dec 22, 202340.0440.7640.0440.5239.28334,244
Dec 21, 202339.8440.1839.6140.1838.95937,953
Dec 20, 202340.2140.6140.1040.2439.01941,214
Dec 19, 202339.8540.2539.7040.1038.88531,911
Dec 18, 202339.9740.2839.8139.9638.74488,461
Dec 15, 202340.6240.7640.0340.2138.981,270,610
Dec 14, 202341.2441.3140.6640.6639.421,070,153
Dec 13, 202340.1140.3439.6940.1438.92553,874
Dec 12, 202340.3940.3939.8840.0538.83579,774
Dec 11, 202339.8440.3539.6240.3339.10503,860
Dec 08, 202340.0940.2839.6439.7638.55594,433
Dec 07, 202339.5940.1639.5639.9638.74996,629
Dec 06, 202339.3639.7139.0039.5938.38466,432
Dec 05, 202339.3539.6539.1839.3238.12348,425
Dec 04, 202339.2839.8239.1439.4838.28324,276
Dec 01, 202338.9839.2138.6239.1437.95528,842
Nov 30, 202338.7138.9438.4438.8137.631,127,441
Nov 29, 202338.4139.0038.2738.7937.61424,159
Nov 28, 202338.1838.4237.9938.3037.13383,472
Nov 27, 202338.5238.9038.3538.3737.20479,156
Nov 24, 202338.7438.8438.3438.4737.30379,906
Nov 23, 202338.5838.7738.3938.6237.44421,963
Nov 22, 202338.0238.8238.0238.7837.60675,569
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...