QIA.DE - Qiagen N.V.

XETRA - XETRA Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202342.9242.9242.2142.4142.4174,362
Jun 06, 202342.5743.0842.5742.9442.94317,746
Jun 05, 202343.2943.4742.7442.8042.80395,366
Jun 02, 202342.6043.4442.2043.4443.44592,776
Jun 01, 2023------
May 31, 202342.2842.4342.0542.2142.211,353,187
May 30, 202342.9543.0642.6242.6342.63387,056
May 29, 202342.9843.0742.7642.9142.91-
May 26, 202342.7743.0242.4542.7342.73348,120
May 25, 202342.6243.0342.5042.6642.66674,034
May 24, 202342.4843.0042.0842.2942.29567,647
May 23, 2023------
May 22, 202341.9242.0641.4441.8541.85367,265
May 19, 202341.8242.0241.6141.8541.85632,814
May 18, 202341.3941.7741.3641.6941.69276,487
May 17, 202341.4941.6141.1341.2441.24500,710
May 16, 202341.5141.7041.4541.6141.61348,816
May 15, 202341.5041.7541.4541.5641.56385,849
May 12, 202341.6941.6940.9641.2941.29598,574
May 11, 202341.4541.8941.4441.5741.57398,808
May 10, 202341.0441.6440.8141.3241.32514,640
May 09, 202341.5041.5040.8141.2541.25697,954
May 08, 202341.4441.9141.4441.5541.55326,974
May 05, 202342.0042.0041.4941.6741.67672,104
May 04, 202340.3842.3740.2642.1042.101,163,741
May 03, 202340.7440.7740.3040.7340.73480,554
May 02, 202340.6240.9040.4940.6140.61567,347
Apr 28, 202339.9640.5139.9640.5140.51497,244
Apr 27, 202340.0740.0939.6439.9339.93428,966
Apr 26, 202340.3340.3339.6239.9039.90628,268
Apr 25, 202340.8241.0040.6140.6140.61516,025
Apr 24, 202340.9641.1640.9041.0041.00381,140
Apr 21, 202340.7141.3440.7141.0741.07778,637
Apr 20, 202341.4441.4440.7040.9840.98637,335
Apr 19, 202341.6841.6841.2341.2741.27560,815
Apr 18, 202342.1742.1841.6541.6741.67548,123
Apr 17, 202342.3442.6042.0642.0642.06261,876
Apr 14, 202342.5542.8642.1442.3342.33430,762
Apr 13, 202342.4842.7542.1642.4042.40473,573
Apr 12, 202342.5042.8042.1342.3942.39544,215
Apr 11, 2023------
Apr 06, 202342.0842.4041.9342.2342.23407,556
Apr 05, 202341.4742.1941.4742.1942.19389,499
Apr 04, 202341.7141.8941.4641.5641.56335,393
Apr 03, 202342.0842.1541.4841.5641.56380,971
Mar 31, 202342.0342.0541.5741.9141.91658,383
Mar 30, 202342.4042.5341.8242.0042.00313,588
Mar 29, 202342.3342.4941.9542.2442.24269,248
Mar 28, 202342.9243.1542.1642.2542.25435,275
Mar 27, 202342.9243.1942.7642.9342.93341,671
Mar 24, 202342.3543.1042.3542.4842.48438,864
Mar 23, 202342.4842.6442.1042.6442.64409,266
Mar 22, 202342.7443.1342.7442.8242.82359,029
Mar 21, 202342.7342.9242.5242.7642.76414,697
Mar 20, 202343.2543.4242.6342.6642.66378,473
Mar 17, 202343.8044.0643.1643.4243.421,085,762
Mar 16, 202343.7043.9643.2643.8443.84644,266
Mar 15, 202343.0243.5142.5043.3443.34677,300
Mar 14, 202343.4743.6442.2642.9942.99762,937
Mar 13, 202343.4843.7543.2643.3343.33580,906
Mar 10, 202343.3544.0043.3543.6443.64597,137
Mar 09, 202343.3943.8643.3943.7343.73329,264
Mar 08, 202343.4643.7643.3443.7543.75476,425
Mar 07, 202343.5444.3343.4643.8243.82500,690
Mar 06, 202343.5143.8543.3243.6943.69452,350
Mar 03, 202343.1543.5643.1343.4443.44258,464
Mar 02, 202342.9743.0942.4643.0643.06539,214
Mar 01, 202343.6443.6442.6442.7742.77501,914
Feb 28, 202343.5943.8143.3843.5643.56760,997
Feb 27, 202343.5544.0443.5043.9043.90497,181
Feb 24, 202344.0144.2243.5543.5543.551,084,036
Feb 23, 202344.0144.1543.7443.9643.96453,378
Feb 22, 202344.2944.5743.8043.9243.92318,726
Feb 21, 202344.3244.6643.7944.3444.34454,644
Feb 20, 202344.7944.8644.4344.5244.52171,147
Feb 17, 202344.6945.0144.2644.7344.73406,712
Feb 16, 202345.5745.6144.7344.7344.73356,515
Feb 15, 202345.1845.6145.0945.5045.50320,840
Feb 14, 202345.5245.7045.0945.2445.24307,793
Feb 13, 202345.8145.8145.3145.5945.59323,489
Feb 10, 202345.6546.1345.6345.6745.67388,774
Feb 09, 202346.2046.6545.8245.8645.86599,367
Feb 08, 202346.7947.7246.1846.6246.62573,776
Feb 07, 202345.7246.1745.2646.1746.17455,198
Feb 06, 202345.7746.0745.5145.6245.62345,501
Feb 03, 202345.2345.8745.0845.8045.80468,784
Feb 02, 202345.1745.3644.8345.2845.28487,694
Feb 01, 202344.9645.0844.5644.8344.83382,441
Jan 31, 202345.0345.0944.6044.6544.65406,438
Jan 30, 202345.3245.5345.0345.1045.10372,919
Jan 27, 202345.7145.7145.7145.7145.71-
Jan 26, 202346.3746.5245.7045.7145.71361,343
Jan 25, 202346.1446.2345.6246.1046.10388,905
Jan 24, 202346.6046.7146.0746.2146.21260,956
Jan 23, 202346.3346.6446.2746.5246.52246,225
Jan 20, 202346.2346.5245.9846.3846.38390,264
Jan 19, 202346.6846.6845.8246.0946.09405,776
Jan 18, 202346.7446.9046.2346.2346.23358,587
Jan 17, 202347.0847.2246.4746.6646.66266,782
Jan 16, 202346.7147.2346.7147.0947.09188,124
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...