Qiagen N.V. (QIA.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

38.57

-0.19

(-0.49%)

At close: 05:38PM CET

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	38.89	39.07	38.45	38.57	38.57	612,818
Dec 07, 2023	38.40	38.96	38.37	38.76	38.76	1,027,453
Dec 06, 2023	38.18	38.52	37.83	38.40	38.40	480,858
Dec 05, 2023	38.17	38.46	38.00	38.14	38.14	359,202
Dec 04, 2023	38.10	38.63	37.97	38.30	38.30	334,306
Dec 01, 2023	37.81	38.03	37.46	37.97	37.97	545,198
Nov 30, 2023	37.55	37.77	37.29	37.65	37.65	1,162,311
Nov 29, 2023	37.26	37.83	37.12	37.63	37.63	437,278
Nov 28, 2023	37.03	37.27	36.85	37.15	37.15	395,332
Nov 27, 2023	37.36	37.73	37.20	37.22	37.22	493,976
Nov 24, 2023	37.58	37.67	37.19	37.32	37.32	391,656
Nov 23, 2023	37.42	37.61	37.24	37.46	37.46	435,014
Nov 22, 2023	36.88	37.66	36.88	37.62	37.62	696,463
Nov 21, 2023	36.28	37.00	36.23	37.00	37.00	586,497
Nov 20, 2023	36.33	36.54	36.09	36.22	36.22	483,129
Nov 17, 2023	36.33	36.65	36.08	36.08	36.08	488,818
Nov 16, 2023	36.21	36.49	36.13	36.25	36.25	356,987
Nov 15, 2023	36.36	36.92	36.28	36.54	36.54	358,940
Nov 14, 2023	36.07	36.75	35.86	36.45	36.45	489,850
Nov 13, 2023	35.55	35.91	35.38	35.91	35.91	636,031
Nov 10, 2023	35.52	35.74	35.09	35.21	35.21	495,170
Nov 09, 2023	36.05	36.46	35.91	35.97	35.97	323,257
Nov 08, 2023	36.49	36.76	36.29	36.29	36.29	380,243
Nov 07, 2023	36.16	36.72	35.99	36.58	36.58	605,334
Nov 06, 2023	36.44	36.65	36.21	36.21	36.21	444,272
Nov 03, 2023	35.90	36.77	35.67	36.65	36.65	617,916
Nov 02, 2023	36.21	36.39	35.62	35.71	35.71	630,866
Nov 01, 2023	35.28	35.90	35.09	35.71	35.71	601,865
Oct 31, 2023	34.36	35.63	33.97	35.12	35.12	1,853,798
Oct 30, 2023	34.57	34.71	32.74	33.35	33.35	1,275,508
Oct 27, 2023	34.97	35.11	34.30	34.37	34.37	831,837
Oct 26, 2023	34.94	35.07	34.77	34.94	34.94	477,064
Oct 25, 2023	35.22	35.51	34.56	35.04	35.04	670,544
Oct 24, 2023	35.35	35.60	34.95	35.22	35.22	796,669
Oct 23, 2023	35.59	35.65	35.03	35.44	35.44	416,929
Oct 20, 2023	35.25	35.78	34.99	35.51	35.51	712,738
Oct 19, 2023	36.04	36.36	35.45	35.46	35.46	715,751
Oct 18, 2023	36.83	36.94	36.34	36.42	36.42	365,901
Oct 17, 2023	36.74	37.26	36.56	36.85	36.85	558,459
Oct 16, 2023	36.49	36.93	36.30	36.87	36.87	363,437
Oct 13, 2023	37.23	37.23	36.19	36.45	36.45	911,330
Oct 12, 2023	37.82	37.82	37.50	37.60	37.60	506,657
Oct 11, 2023	38.23	38.64	37.62	37.71	37.71	497,868
Oct 10, 2023	37.71	38.10	37.60	38.08	38.08	588,367
Oct 09, 2023	38.17	38.38	37.42	37.50	37.50	590,581
Oct 06, 2023	38.00	38.40	37.91	38.19	38.19	399,249
Oct 05, 2023	38.05	38.57	38.05	38.09	38.09	323,715
Oct 04, 2023	37.87	38.02	37.67	37.89	37.89	428,211
Oct 03, 2023	37.91	38.20	37.84	38.05	38.05	356,326
Oct 02, 2023	38.28	38.46	37.85	38.16	38.16	571,873
Sept 29, 2023	37.77	38.44	37.76	38.27	38.27	702,591
Sept 28, 2023	37.23	37.83	37.20	37.40	37.40	468,693
Sept 27, 2023	37.32	37.86	37.29	37.33	37.33	583,405
Sept 26, 2023	36.95	37.50	36.73	37.39	37.39	618,898
Sept 25, 2023	37.28	37.31	36.75	36.98	36.98	330,929
Sept 22, 2023	37.00	37.39	36.99	37.25	37.25	333,787
Sept 21, 2023	37.73	37.98	37.16	37.16	37.16	581,819
Sept 20, 2023	37.40	37.88	37.40	37.82	37.82	495,390
Sept 19, 2023	37.89	37.92	37.37	37.51	37.51	446,246
Sept 18, 2023	38.62	38.70	38.06	38.06	38.06	424,170
Sept 15, 2023	39.27	39.55	38.75	38.84	38.84	1,390,857
Sept 14, 2023	39.09	39.24	38.62	39.14	39.14	417,295
Sept 13, 2023	38.80	39.25	38.62	39.06	39.06	488,939
Sept 12, 2023	39.58	39.81	38.91	38.91	38.91	499,649
Sept 11, 2023	38.75	39.51	38.70	39.51	39.51	458,797
Sept 08, 2023	39.39	39.39	38.58	38.75	38.75	639,605
Sept 07, 2023	39.59	39.59	38.98	39.32	39.32	707,262
Sept 06, 2023	40.19	40.19	39.72	39.73	39.73	582,942
Sept 05, 2023	41.00	41.16	40.33	40.33	40.33	630,141
Sept 04, 2023	41.39	41.59	40.98	40.98	40.98	318,055
Sept 01, 2023	41.97	41.97	41.53	41.54	41.54	500,604
Aug 31, 2023	42.29	42.53	42.19	42.19	42.19	1,583,536
Aug 30, 2023	42.03	42.29	41.87	42.22	42.22	278,659
Aug 29, 2023	41.70	41.87	41.60	41.87	41.87	310,934
Aug 28, 2023	41.55	41.70	41.41	41.59	41.59	233,440
Aug 25, 2023	41.19	41.42	41.14	41.23	41.23	360,503
Aug 24, 2023	41.34	41.51	41.14	41.19	41.19	333,498
Aug 23, 2023	40.81	41.26	40.81	41.16	41.16	319,931
Aug 22, 2023	39.99	40.78	39.91	40.74	40.74	498,542
Aug 21, 2023	39.47	39.90	39.44	39.71	39.71	630,062
Aug 18, 2023	39.29	39.57	39.21	39.57	39.57	535,916
Aug 17, 2023	39.50	39.76	39.36	39.45	39.45	444,936
Aug 16, 2023	40.16	40.27	39.46	39.65	39.65	489,221
Aug 15, 2023	40.04	40.32	39.79	40.12	40.12	410,540
Aug 14, 2023	39.60	40.19	39.54	40.12	40.12	391,273
Aug 11, 2023	40.04	40.21	39.59	39.82	39.82	481,328
Aug 10, 2023	40.78	40.78	39.99	40.19	40.19	641,997
Aug 09, 2023	41.72	41.86	40.71	40.92	40.92	813,746
Aug 08, 2023	41.23	41.29	40.53	40.57	40.57	586,131
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	42.72	42.72	40.70	41.62	41.62	660,539
Aug 03, 2023	42.77	43.20	42.45	42.61	42.61	396,278
Aug 02, 2023	42.57	42.90	42.22	42.90	42.90	592,646
Aug 01, 2023	42.73	43.01	42.63	42.80	42.80	473,834
Jul 31, 2023	42.79	43.06	42.56	42.65	42.65	512,984
Jul 28, 2023	42.76	43.20	42.36	42.59	42.59	438,782
Jul 27, 2023	42.78	43.39	42.76	43.00	43.00	435,846
Jul 26, 2023	42.66	42.69	42.12	42.53	42.53	345,426
Jul 25, 2023	42.12	42.65	41.90	42.59	42.59	523,397
Jul 24, 2023	41.74	42.29	41.67	42.29	42.29	549,496
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.03(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.49(+0.36%)

CAD/USD0.7364+0.0009(+0.12%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD59,988.11+957.47(+1.62%)

Qiagen N.V. (QIA.DE)

S&P/TSX
20,331.54
+53.03(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.49(+0.36%)

CAD/USD
0.7364
+0.0009(+0.12%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
59,988.11
+957.47(+1.62%)