Qiagen N.V. (QIA.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

41.54

-0.33

(-0.79%)

As of 02:21PM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	41.84	41.90	41.35	41.54	41.54	91,663
May 20, 2024	42.10	42.28	41.76	41.88	41.88	415,575
May 17, 2024	42.10	42.36	42.01	42.14	42.14	623,082
May 16, 2024	42.10	42.24	41.84	42.08	42.08	709,980
May 15, 2024	41.69	42.19	41.67	42.05	42.05	625,574
May 14, 2024	41.01	41.56	40.99	41.54	41.54	516,711
May 13, 2024	40.78	40.93	40.59	40.93	40.93	407,083
May 10, 2024	40.44	40.88	40.31	40.87	40.87	405,893
May 09, 2024	39.83	40.40	39.83	40.35	40.35	421,007
May 08, 2024	39.78	40.29	39.78	40.02	40.02	346,089
May 07, 2024	39.68	39.88	39.48	39.72	39.72	484,605
May 06, 2024	39.92	40.01	39.63	39.63	39.63	400,405
May 03, 2024	39.72	40.37	39.56	39.94	39.94	641,081
May 02, 2024	39.83	40.02	39.53	39.58	39.58	993,060
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7324-0.0017(-0.24%)

CRUDE OIL78.14-1.66(-2.08%)

Bitcoin CAD97,356.48+5,942.82(+6.50%)

Qiagen N.V. (QIA.DE)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7324
-0.0017(-0.24%)

CRUDE OIL
78.14
-1.66(-2.08%)

Bitcoin CAD
97,356.48
+5,942.82(+6.50%)