Qiagen N.V. (QIA.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

39.65

-0.64

(-1.60%)

At close: 05:35PM CEST

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	40.28	40.28	39.56	39.65	39.65	262,926
Oct 02, 2024	40.68	40.68	40.06	40.29	40.29	344,861
Oct 01, 2024	40.86	41.22	40.47	40.69	40.69	363,553
Sept 30, 2024	40.85	40.92	40.38	40.47	40.47	404,623
Sept 27, 2024	40.60	41.20	40.45	41.01	41.01	436,404
Sept 26, 2024	40.05	40.33	39.78	40.13	40.13	416,757
Sept 25, 2024	40.28	40.47	39.67	39.82	39.82	563,364
Sept 24, 2024	40.19	40.44	39.93	40.40	40.40	454,972
Sept 23, 2024	40.26	40.47	40.02	40.14	40.14	378,877
Sept 20, 2024	41.01	41.05	40.09	40.09	40.09	1,740,029
Sept 19, 2024	41.46	41.74	41.03	41.03	41.03	538,481
Sept 18, 2024	41.37	41.40	40.72	41.19	41.19	345,740
Sept 17, 2024	41.90	41.90	41.45	41.58	41.58	373,873
Sept 16, 2024	41.62	41.76	41.38	41.76	41.76	240,712
Sept 13, 2024	41.10	41.61	40.99	41.52	41.52	278,369
Sept 12, 2024	41.83	41.85	41.02	41.02	41.02	328,736
Sept 11, 2024	41.44	41.62	41.21	41.62	41.62	291,777
Sept 10, 2024	41.30	41.70	41.15	41.50	41.50	404,634
Sept 09, 2024	40.18	40.96	40.01	40.96	40.96	271,142
Sept 06, 2024	40.19	40.49	39.94	39.96	39.96	420,419
Sept 05, 2024	39.79	40.54	39.79	40.25	40.25	516,442
Sept 04, 2024	39.90	40.28	39.71	40.08	40.08	517,146
Sept 03, 2024	40.50	41.15	40.20	40.56	40.56	1,005,354
Sept 02, 2024	41.55	41.56	41.04	41.09	41.09	114,405
Aug 30, 2024	41.50	41.79	41.28	41.47	41.47	616,936
Aug 29, 2024	41.51	41.64	41.23	41.45	41.45	249,856
Aug 28, 2024	41.30	41.72	41.19	41.47	41.47	335,210
Aug 27, 2024	40.78	41.24	40.76	41.06	41.06	528,377
Aug 26, 2024	41.53	41.83	41.14	41.18	41.18	237,653
Aug 23, 2024	42.48	42.58	41.94	42.19	42.19	416,493
Aug 22, 2024	42.28	42.61	42.23	42.33	42.33	291,514
Aug 21, 2024	42.13	42.41	41.94	42.28	42.28	268,437
Aug 20, 2024	42.37	42.46	42.13	42.19	42.19	293,638
Aug 19, 2024	42.29	42.45	42.03	42.35	42.35	380,438
Aug 16, 2024	42.38	42.44	42.12	42.22	42.22	475,309
Aug 15, 2024	41.75	42.20	41.63	42.20	42.20	240,495
Aug 14, 2024	41.85	41.99	41.65	41.79	41.79	308,203
Aug 13, 2024	41.44	41.85	41.14	41.74	41.74	251,583
Aug 12, 2024	41.28	41.64	41.17	41.33	41.33	246,370
Aug 09, 2024	41.44	41.77	41.27	41.60	41.60	291,931
Aug 08, 2024	40.94	41.40	40.67	41.36	41.36	366,525
Aug 07, 2024	40.78	41.58	40.78	41.41	41.41	437,979
Aug 06, 2024	41.05	41.48	40.33	41.14	41.14	750,403
Aug 05, 2024	42.26	42.52	40.78	41.25	41.25	480,704
Aug 02, 2024	41.62	42.81	41.60	42.08	42.08	697,636
Aug 01, 2024	41.33	42.06	40.93	41.42	41.42	777,718
Jul 31, 2024	41.06	41.50	40.99	41.28	41.28	462,740
Jul 30, 2024	41.06	41.24	40.67	40.86	40.86	614,580
Jul 29, 2024	40.29	41.08	40.29	41.01	41.01	515,278
Jul 26, 2024	39.10	40.33	38.97	40.19	40.19	432,630
Jul 25, 2024	38.88	39.28	38.67	39.17	39.17	327,627
Jul 24, 2024	37.79	38.78	37.71	38.68	38.68	391,071
Jul 23, 2024	38.42	38.94	38.33	38.65	38.65	430,553
Jul 22, 2024	38.20	38.78	37.99	38.47	38.47	436,190
Jul 19, 2024	38.38	38.38	37.62	37.62	37.62	299,341
Jul 18, 2024	38.94	39.08	38.58	38.64	38.64	348,189
Jul 17, 2024	38.54	39.13	38.36	38.69	38.69	388,306
Jul 16, 2024	38.06	38.60	37.95	38.60	38.60	370,663
Jul 15, 2024	38.45	38.79	38.08	38.20	38.20	242,154
Jul 12, 2024	38.09	38.78	38.08	38.42	38.42	401,932
Jul 11, 2024	38.01	38.34	37.65	38.33	38.33	393,075
Jul 10, 2024	37.20	37.75	37.07	37.75	37.75	553,855
Jul 09, 2024	37.32	37.58	36.75	36.91	36.91	-
Jul 08, 2024	37.80	37.97	37.35	37.38	37.38	334,486
Jul 05, 2024	37.69	38.03	37.66	37.93	37.93	303,718
Jul 04, 2024	37.47	37.99	37.47	37.71	37.71	145,190
Jul 03, 2024	37.83	38.11	37.51	37.51	37.51	309,440
Jul 02, 2024	37.60	37.86	37.28	37.81	37.81	412,451
Jul 01, 2024	38.69	38.72	37.82	37.82	37.82	635,796
Jun 28, 2024	38.53	38.87	38.20	38.55	38.55	609,918
Jun 27, 2024	38.11	38.75	37.90	38.35	38.35	742,852
Jun 26, 2024	38.66	38.84	38.09	38.14	38.14	608,761
Jun 25, 2024	39.32	39.32	38.60	38.71	38.71	426,867
Jun 24, 2024	38.99	39.26	38.56	39.20	39.20	403,181
Jun 21, 2024	38.90	39.21	38.67	39.13	39.13	2,213,509
Jun 20, 2024	39.00	39.28	38.47	38.83	38.83	819,335
Jun 19, 2024	40.99	40.99	38.65	38.80	38.80	881,352
Jun 18, 2024	40.65	41.75	40.60	41.11	41.11	636,500
Jun 17, 2024	39.79	40.44	38.48	40.41	40.41	877,162
Jun 14, 2024	40.35	40.54	39.70	39.70	39.70	559,396
Jun 13, 2024	40.67	40.78	40.38	40.38	40.38	554,386
Jun 12, 2024	41.12	41.36	40.53	40.79	40.79	366,218
Jun 11, 2024	41.60	41.69	41.01	41.06	41.06	635,967
Jun 10, 2024	41.15	41.56	41.15	41.47	41.47	478,012
Jun 07, 2024	41.13	41.35	40.74	41.33	41.33	509,680
Jun 06, 2024	40.92	41.40	40.83	41.12	41.12	309,449
Jun 05, 2024	40.33	40.77	39.97	40.77	40.77	469,659
Jun 04, 2024	40.10	40.44	39.91	40.23	40.23	437,389
Jun 03, 2024	39.86	40.10	39.65	40.01	40.01	556,943
May 31, 2024	39.33	39.53	39.03	39.37	39.37	2,131,781
May 30, 2024	39.15	39.48	39.13	39.28	39.28	434,268
May 29, 2024	39.40	39.52	39.08	39.28	39.28	458,892
May 28, 2024	40.26	40.33	39.58	39.58	39.58	392,022
May 27, 2024	40.37	40.37	40.01	40.25	40.25	164,808
May 24, 2024	39.86	40.47	39.78	40.31	40.31	575,843
May 23, 2024	40.49	40.73	39.83	40.13	40.13	524,290
May 22, 2024	41.51	41.54	39.81	40.53	40.53	1,197,624
May 21, 2024	41.84	41.90	41.35	41.46	41.46	456,778
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7380+0.0001(+0.01%)

CRUDE OIL73.90+0.19(+0.26%)

Bitcoin CAD82,323.49+33.72(+0.04%)

Qiagen N.V. (QIA.DE)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7380
+0.0001(+0.01%)

CRUDE OIL
73.90
+0.19(+0.26%)

Bitcoin CAD
82,323.49
+33.72(+0.04%)