Qiagen N.V. (QIA.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

39.08

-0.06

(-0.17%)

At close: 05:35PM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	38.21	39.56	38.21	39.08	39.08	977,052
Apr 29, 2024	38.90	39.38	38.70	39.15	39.15	753,805
Apr 26, 2024	38.07	38.90	38.01	38.76	38.76	834,392
Apr 25, 2024	38.71	38.72	37.85	37.94	37.94	1,131,178
Apr 24, 2024	38.95	39.10	38.58	38.58	38.58	853,570
Apr 23, 2024	38.44	38.94	38.37	38.92	38.92	750,950
Apr 22, 2024	37.65	38.58	37.64	38.44	38.44	823,535
Apr 19, 2024	36.81	37.47	36.71	37.47	37.47	728,588
Apr 18, 2024	36.97	37.08	36.58	37.03	37.03	693,818
Apr 17, 2024	36.78	37.15	36.75	37.00	37.00	553,561
Apr 16, 2024	37.22	37.33	36.82	36.92	36.92	532,929
Apr 15, 2024	37.90	38.03	37.45	37.53	37.53	580,419
Apr 12, 2024	38.44	38.53	38.06	38.12	38.12	475,570
Apr 11, 2024	38.33	38.80	38.20	38.33	38.33	883,124
Apr 10, 2024	38.44	38.65	38.15	38.54	38.54	675,013
Apr 09, 2024	38.08	38.37	37.94	38.28	38.28	821,414
Apr 08, 2024	38.09	38.19	37.83	38.06	38.06	464,577
Apr 05, 2024	37.92	38.00	37.67	37.81	37.81	491,045
Apr 04, 2024	38.67	38.71	38.06	38.22	38.22	618,394
Apr 03, 2024	39.28	39.35	38.21	38.72	38.72	596,792
Apr 02, 2024	39.51	39.76	39.13	39.28	39.28	814,439
Mar 28, 2024	39.37	39.74	39.18	39.63	39.63	793,524
Mar 27, 2024	39.22	39.65	39.18	39.34	39.34	580,292
Mar 26, 2024	39.74	39.84	38.77	39.08	39.08	792,429
Mar 25, 2024	40.19	40.38	39.81	39.88	39.88	460,347
Mar 22, 2024	40.35	40.49	39.96	39.99	39.99	451,960
Mar 21, 2024	40.42	40.56	39.96	40.42	40.42	597,827
Mar 20, 2024	40.71	40.71	40.21	40.24	40.24	314,206
Mar 19, 2024	40.45	40.85	40.38	40.72	40.72	324,362
Mar 18, 2024	40.20	40.70	40.19	40.62	40.62	512,459
Mar 15, 2024	40.32	40.44	40.10	40.10	40.10	1,710,282
Mar 14, 2024	40.67	40.96	40.12	40.14	40.14	633,875
Mar 13, 2024	41.01	41.12	40.56	40.64	40.64	325,859
Mar 12, 2024	41.33	41.58	41.05	41.05	41.05	393,926
Mar 11, 2024	40.68	41.26	40.68	41.26	41.26	391,918
Mar 08, 2024	40.81	40.99	40.53	40.79	40.79	358,503
Mar 07, 2024	40.56	40.88	40.35	40.72	40.72	492,092
Mar 06, 2024	40.77	40.92	40.51	40.83	40.83	727,997
Mar 05, 2024	40.40	41.04	40.22	40.84	40.84	700,773
Mar 04, 2024	39.95	40.38	39.83	40.38	40.38	502,394
Mar 01, 2024	39.72	39.92	39.31	39.88	39.88	380,151
Feb 29, 2024	39.96	40.31	39.51	39.63	39.63	1,262,790
Feb 28, 2024	40.16	40.33	39.69	39.80	39.80	379,577
Feb 27, 2024	39.99	40.13	39.78	40.01	40.01	482,973
Feb 26, 2024	40.01	40.33	39.87	40.10	40.10	486,438
Feb 23, 2024	40.03	40.44	40.03	40.13	40.13	667,861
Feb 22, 2024	39.71	40.03	39.54	39.92	39.92	714,099
Feb 21, 2024	39.26	39.56	39.06	39.35	39.35	579,779
Feb 20, 2024	39.45	39.67	39.32	39.45	39.45	402,152
Feb 19, 2024	39.80	39.89	39.55	39.59	39.59	407,931
Feb 16, 2024	39.84	40.13	39.55	39.96	39.96	653,360
Feb 15, 2024	39.88	39.99	39.53	39.58	39.58	555,111
Feb 14, 2024	39.80	40.04	39.38	39.80	39.80	837,756
Feb 13, 2024	40.62	40.81	39.99	40.11	40.11	480,229
Feb 12, 2024	40.98	41.26	40.73	40.75	40.75	570,110
Feb 09, 2024	40.82	41.33	40.42	40.60	40.60	802,823
Feb 08, 2024	40.46	41.42	40.03	40.55	40.55	662,686
Feb 07, 2024	41.55	41.83	39.63	40.56	40.56	1,429,084
Feb 06, 2024	39.42	42.19	39.33	41.50	41.50	1,881,092
Feb 05, 2024	40.03	40.26	39.35	39.54	39.54	1,029,787
Feb 02, 2024	40.24	40.65	39.88	39.88	39.88	478,948
Feb 01, 2024	40.00	40.45	40.00	40.13	40.13	465,892
Jan 31, 2024	40.56	40.85	40.28	40.40	40.40	620,475
Jan 30, 2024	41.04	41.17	39.99	40.16	40.16	403,456
Jan 30, 2024	1.28 Dividend
Jan 30, 2024	24.25:25 Stock Split
Jan 29, 2024	41.87	42.00	41.41	41.82	40.54	770,355
Jan 26, 2024	42.01	42.37	41.73	42.28	40.98	479,109
Jan 25, 2024	41.74	42.16	41.46	41.84	40.55	467,395
Jan 24, 2024	42.13	42.36	41.77	41.77	40.49	463,204
Jan 23, 2024	42.68	42.87	42.02	42.06	40.77	472,129
Jan 22, 2024	42.79	42.99	42.51	42.74	41.43	384,463
Jan 19, 2024	42.37	42.60	42.22	42.59	41.28	542,147
Jan 18, 2024	42.51	42.64	42.21	42.27	40.97	386,370
Jan 17, 2024	42.10	42.76	42.10	42.60	41.29	585,276
Jan 16, 2024	41.54	43.40	41.54	42.97	41.65	1,161,953
Jan 15, 2024	42.19	42.19	41.79	41.93	40.64	195,246
Jan 12, 2024	42.02	42.59	42.02	42.28	40.98	537,994
Jan 11, 2024	42.27	42.51	41.62	41.78	40.50	513,350
Jan 10, 2024	42.40	42.48	41.82	42.04	40.75	576,870
Jan 09, 2024	42.47	43.23	42.42	42.98	41.66	766,694
Jan 08, 2024	41.45	42.51	41.45	42.43	41.13	707,000
Jan 05, 2024	40.79	41.40	40.55	41.35	40.09	626,496
Jan 04, 2024	40.41	40.85	40.03	40.81	39.57	654,782
Jan 03, 2024	40.61	40.93	40.44	40.59	39.35	854,301
Jan 02, 2024	40.74	41.20	40.36	40.97	39.72	414,441
Dec 29, 2023	40.52	40.62	40.44	40.62	39.38	178,573
Dec 28, 2023	40.56	40.60	40.30	40.46	39.23	202,939
Dec 27, 2023	40.58	40.75	40.34	40.40	39.17	184,315
Dec 22, 2023	40.04	40.76	40.04	40.52	39.28	334,244
Dec 21, 2023	39.84	40.18	39.61	40.18	38.95	937,953
Dec 20, 2023	40.21	40.61	40.10	40.24	39.01	941,214
Dec 19, 2023	39.85	40.25	39.70	40.10	38.88	531,911
Dec 18, 2023	39.97	40.28	39.81	39.96	38.74	488,461
Dec 15, 2023	40.62	40.76	40.03	40.21	38.98	1,270,610
Dec 14, 2023	41.24	41.31	40.66	40.66	39.42	1,070,153
Dec 13, 2023	40.11	40.34	39.69	40.14	38.92	553,874
Dec 12, 2023	40.39	40.39	39.88	40.05	38.83	579,774
Dec 11, 2023	39.84	40.35	39.62	40.33	39.10	503,860
Dec 08, 2023	40.09	40.28	39.64	39.76	38.55	594,433
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7258-0.0003(-0.04%)

CRUDE OIL81.15-0.78(-0.95%)

Bitcoin CAD82,620.20-5,156.84(-5.87%)

Qiagen N.V. (QIA.DE)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7258
-0.0003(-0.04%)

CRUDE OIL
81.15
-0.78(-0.95%)

Bitcoin CAD
82,620.20
-5,156.84(-5.87%)