Mail

QIA.DE - Qiagen N.V.

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	42.92	42.92	42.21	42.41	42.41	74,362
Jun 06, 2023	42.57	43.08	42.57	42.94	42.94	317,746
Jun 05, 2023	43.29	43.47	42.74	42.80	42.80	395,366
Jun 02, 2023	42.60	43.44	42.20	43.44	43.44	592,776
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	42.28	42.43	42.05	42.21	42.21	1,353,187
May 30, 2023	42.95	43.06	42.62	42.63	42.63	387,056
May 29, 2023	42.98	43.07	42.76	42.91	42.91	-
May 26, 2023	42.77	43.02	42.45	42.73	42.73	348,120
May 25, 2023	42.62	43.03	42.50	42.66	42.66	674,034
May 24, 2023	42.48	43.00	42.08	42.29	42.29	567,647
May 23, 2023	-	-	-	-	-	-
May 22, 2023	41.92	42.06	41.44	41.85	41.85	367,265
May 19, 2023	41.82	42.02	41.61	41.85	41.85	632,814
May 18, 2023	41.39	41.77	41.36	41.69	41.69	276,487
May 17, 2023	41.49	41.61	41.13	41.24	41.24	500,710
May 16, 2023	41.51	41.70	41.45	41.61	41.61	348,816
May 15, 2023	41.50	41.75	41.45	41.56	41.56	385,849
May 12, 2023	41.69	41.69	40.96	41.29	41.29	598,574
May 11, 2023	41.45	41.89	41.44	41.57	41.57	398,808
May 10, 2023	41.04	41.64	40.81	41.32	41.32	514,640
May 09, 2023	41.50	41.50	40.81	41.25	41.25	697,954
May 08, 2023	41.44	41.91	41.44	41.55	41.55	326,974
May 05, 2023	42.00	42.00	41.49	41.67	41.67	672,104
May 04, 2023	40.38	42.37	40.26	42.10	42.10	1,163,741
May 03, 2023	40.74	40.77	40.30	40.73	40.73	480,554
May 02, 2023	40.62	40.90	40.49	40.61	40.61	567,347
Apr 28, 2023	39.96	40.51	39.96	40.51	40.51	497,244
Apr 27, 2023	40.07	40.09	39.64	39.93	39.93	428,966
Apr 26, 2023	40.33	40.33	39.62	39.90	39.90	628,268
Apr 25, 2023	40.82	41.00	40.61	40.61	40.61	516,025
Apr 24, 2023	40.96	41.16	40.90	41.00	41.00	381,140
Apr 21, 2023	40.71	41.34	40.71	41.07	41.07	778,637
Apr 20, 2023	41.44	41.44	40.70	40.98	40.98	637,335
Apr 19, 2023	41.68	41.68	41.23	41.27	41.27	560,815
Apr 18, 2023	42.17	42.18	41.65	41.67	41.67	548,123
Apr 17, 2023	42.34	42.60	42.06	42.06	42.06	261,876
Apr 14, 2023	42.55	42.86	42.14	42.33	42.33	430,762
Apr 13, 2023	42.48	42.75	42.16	42.40	42.40	473,573
Apr 12, 2023	42.50	42.80	42.13	42.39	42.39	544,215
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	42.08	42.40	41.93	42.23	42.23	407,556
Apr 05, 2023	41.47	42.19	41.47	42.19	42.19	389,499
Apr 04, 2023	41.71	41.89	41.46	41.56	41.56	335,393
Apr 03, 2023	42.08	42.15	41.48	41.56	41.56	380,971
Mar 31, 2023	42.03	42.05	41.57	41.91	41.91	658,383
Mar 30, 2023	42.40	42.53	41.82	42.00	42.00	313,588
Mar 29, 2023	42.33	42.49	41.95	42.24	42.24	269,248
Mar 28, 2023	42.92	43.15	42.16	42.25	42.25	435,275
Mar 27, 2023	42.92	43.19	42.76	42.93	42.93	341,671
Mar 24, 2023	42.35	43.10	42.35	42.48	42.48	438,864
Mar 23, 2023	42.48	42.64	42.10	42.64	42.64	409,266
Mar 22, 2023	42.74	43.13	42.74	42.82	42.82	359,029
Mar 21, 2023	42.73	42.92	42.52	42.76	42.76	414,697
Mar 20, 2023	43.25	43.42	42.63	42.66	42.66	378,473
Mar 17, 2023	43.80	44.06	43.16	43.42	43.42	1,085,762
Mar 16, 2023	43.70	43.96	43.26	43.84	43.84	644,266
Mar 15, 2023	43.02	43.51	42.50	43.34	43.34	677,300
Mar 14, 2023	43.47	43.64	42.26	42.99	42.99	762,937
Mar 13, 2023	43.48	43.75	43.26	43.33	43.33	580,906
Mar 10, 2023	43.35	44.00	43.35	43.64	43.64	597,137
Mar 09, 2023	43.39	43.86	43.39	43.73	43.73	329,264
Mar 08, 2023	43.46	43.76	43.34	43.75	43.75	476,425
Mar 07, 2023	43.54	44.33	43.46	43.82	43.82	500,690
Mar 06, 2023	43.51	43.85	43.32	43.69	43.69	452,350
Mar 03, 2023	43.15	43.56	43.13	43.44	43.44	258,464
Mar 02, 2023	42.97	43.09	42.46	43.06	43.06	539,214
Mar 01, 2023	43.64	43.64	42.64	42.77	42.77	501,914
Feb 28, 2023	43.59	43.81	43.38	43.56	43.56	760,997
Feb 27, 2023	43.55	44.04	43.50	43.90	43.90	497,181
Feb 24, 2023	44.01	44.22	43.55	43.55	43.55	1,084,036
Feb 23, 2023	44.01	44.15	43.74	43.96	43.96	453,378
Feb 22, 2023	44.29	44.57	43.80	43.92	43.92	318,726
Feb 21, 2023	44.32	44.66	43.79	44.34	44.34	454,644
Feb 20, 2023	44.79	44.86	44.43	44.52	44.52	171,147
Feb 17, 2023	44.69	45.01	44.26	44.73	44.73	406,712
Feb 16, 2023	45.57	45.61	44.73	44.73	44.73	356,515
Feb 15, 2023	45.18	45.61	45.09	45.50	45.50	320,840
Feb 14, 2023	45.52	45.70	45.09	45.24	45.24	307,793
Feb 13, 2023	45.81	45.81	45.31	45.59	45.59	323,489
Feb 10, 2023	45.65	46.13	45.63	45.67	45.67	388,774
Feb 09, 2023	46.20	46.65	45.82	45.86	45.86	599,367
Feb 08, 2023	46.79	47.72	46.18	46.62	46.62	573,776
Feb 07, 2023	45.72	46.17	45.26	46.17	46.17	455,198
Feb 06, 2023	45.77	46.07	45.51	45.62	45.62	345,501
Feb 03, 2023	45.23	45.87	45.08	45.80	45.80	468,784
Feb 02, 2023	45.17	45.36	44.83	45.28	45.28	487,694
Feb 01, 2023	44.96	45.08	44.56	44.83	44.83	382,441
Jan 31, 2023	45.03	45.09	44.60	44.65	44.65	406,438
Jan 30, 2023	45.32	45.53	45.03	45.10	45.10	372,919
Jan 27, 2023	45.71	45.71	45.71	45.71	45.71	-
Jan 26, 2023	46.37	46.52	45.70	45.71	45.71	361,343
Jan 25, 2023	46.14	46.23	45.62	46.10	46.10	388,905
Jan 24, 2023	46.60	46.71	46.07	46.21	46.21	260,956
Jan 23, 2023	46.33	46.64	46.27	46.52	46.52	246,225
Jan 20, 2023	46.23	46.52	45.98	46.38	46.38	390,264
Jan 19, 2023	46.68	46.68	45.82	46.09	46.09	405,776
Jan 18, 2023	46.74	46.90	46.23	46.23	46.23	358,587
Jan 17, 2023	47.08	47.22	46.47	46.66	46.66	266,782
Jan 16, 2023	46.71	47.23	46.71	47.09	47.09	188,124
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...