Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202338.8939.0738.4538.5738.57612,818
Dec 07, 202338.4038.9638.3738.7638.761,027,453
Dec 06, 202338.1838.5237.8338.4038.40480,858
Dec 05, 202338.1738.4638.0038.1438.14359,202
Dec 04, 202338.1038.6337.9738.3038.30334,306
Dec 01, 202337.8138.0337.4637.9737.97545,198
Nov 30, 202337.5537.7737.2937.6537.651,162,311
Nov 29, 202337.2637.8337.1237.6337.63437,278
Nov 28, 202337.0337.2736.8537.1537.15395,332
Nov 27, 202337.3637.7337.2037.2237.22493,976
Nov 24, 202337.5837.6737.1937.3237.32391,656
Nov 23, 202337.4237.6137.2437.4637.46435,014
Nov 22, 202336.8837.6636.8837.6237.62696,463
Nov 21, 202336.2837.0036.2337.0037.00586,497
Nov 20, 202336.3336.5436.0936.2236.22483,129
Nov 17, 202336.3336.6536.0836.0836.08488,818
Nov 16, 202336.2136.4936.1336.2536.25356,987
Nov 15, 202336.3636.9236.2836.5436.54358,940
Nov 14, 202336.0736.7535.8636.4536.45489,850
Nov 13, 202335.5535.9135.3835.9135.91636,031
Nov 10, 202335.5235.7435.0935.2135.21495,170
Nov 09, 202336.0536.4635.9135.9735.97323,257
Nov 08, 202336.4936.7636.2936.2936.29380,243
Nov 07, 202336.1636.7235.9936.5836.58605,334
Nov 06, 202336.4436.6536.2136.2136.21444,272
Nov 03, 202335.9036.7735.6736.6536.65617,916
Nov 02, 202336.2136.3935.6235.7135.71630,866
Nov 01, 202335.2835.9035.0935.7135.71601,865
Oct 31, 202334.3635.6333.9735.1235.121,853,798
Oct 30, 202334.5734.7132.7433.3533.351,275,508
Oct 27, 202334.9735.1134.3034.3734.37831,837
Oct 26, 202334.9435.0734.7734.9434.94477,064
Oct 25, 202335.2235.5134.5635.0435.04670,544
Oct 24, 202335.3535.6034.9535.2235.22796,669
Oct 23, 202335.5935.6535.0335.4435.44416,929
Oct 20, 202335.2535.7834.9935.5135.51712,738
Oct 19, 202336.0436.3635.4535.4635.46715,751
Oct 18, 202336.8336.9436.3436.4236.42365,901
Oct 17, 202336.7437.2636.5636.8536.85558,459
Oct 16, 202336.4936.9336.3036.8736.87363,437
Oct 13, 202337.2337.2336.1936.4536.45911,330
Oct 12, 202337.8237.8237.5037.6037.60506,657
Oct 11, 202338.2338.6437.6237.7137.71497,868
Oct 10, 202337.7138.1037.6038.0838.08588,367
Oct 09, 202338.1738.3837.4237.5037.50590,581
Oct 06, 202338.0038.4037.9138.1938.19399,249
Oct 05, 202338.0538.5738.0538.0938.09323,715
Oct 04, 202337.8738.0237.6737.8937.89428,211
Oct 03, 202337.9138.2037.8438.0538.05356,326
Oct 02, 202338.2838.4637.8538.1638.16571,873
Sept 29, 202337.7738.4437.7638.2738.27702,591
Sept 28, 202337.2337.8337.2037.4037.40468,693
Sept 27, 202337.3237.8637.2937.3337.33583,405
Sept 26, 202336.9537.5036.7337.3937.39618,898
Sept 25, 202337.2837.3136.7536.9836.98330,929
Sept 22, 202337.0037.3936.9937.2537.25333,787
Sept 21, 202337.7337.9837.1637.1637.16581,819
Sept 20, 202337.4037.8837.4037.8237.82495,390
Sept 19, 202337.8937.9237.3737.5137.51446,246
Sept 18, 202338.6238.7038.0638.0638.06424,170
Sept 15, 202339.2739.5538.7538.8438.841,390,857
Sept 14, 202339.0939.2438.6239.1439.14417,295
Sept 13, 202338.8039.2538.6239.0639.06488,939
Sept 12, 202339.5839.8138.9138.9138.91499,649
Sept 11, 202338.7539.5138.7039.5139.51458,797
Sept 08, 202339.3939.3938.5838.7538.75639,605
Sept 07, 202339.5939.5938.9839.3239.32707,262
Sept 06, 202340.1940.1939.7239.7339.73582,942
Sept 05, 202341.0041.1640.3340.3340.33630,141
Sept 04, 202341.3941.5940.9840.9840.98318,055
Sept 01, 202341.9741.9741.5341.5441.54500,604
Aug 31, 202342.2942.5342.1942.1942.191,583,536
Aug 30, 202342.0342.2941.8742.2242.22278,659
Aug 29, 202341.7041.8741.6041.8741.87310,934
Aug 28, 202341.5541.7041.4141.5941.59233,440
Aug 25, 202341.1941.4241.1441.2341.23360,503
Aug 24, 202341.3441.5141.1441.1941.19333,498
Aug 23, 202340.8141.2640.8141.1641.16319,931
Aug 22, 202339.9940.7839.9140.7440.74498,542
Aug 21, 202339.4739.9039.4439.7139.71630,062
Aug 18, 202339.2939.5739.2139.5739.57535,916
Aug 17, 202339.5039.7639.3639.4539.45444,936
Aug 16, 202340.1640.2739.4639.6539.65489,221
Aug 15, 202340.0440.3239.7940.1240.12410,540
Aug 14, 202339.6040.1939.5440.1240.12391,273
Aug 11, 202340.0440.2139.5939.8239.82481,328
Aug 10, 202340.7840.7839.9940.1940.19641,997
Aug 09, 202341.7241.8640.7140.9240.92813,746
Aug 08, 202341.2341.2940.5340.5740.57586,131
Aug 07, 2023------
Aug 04, 202342.7242.7240.7041.6241.62660,539
Aug 03, 202342.7743.2042.4542.6142.61396,278
Aug 02, 202342.5742.9042.2242.9042.90592,646
Aug 01, 202342.7343.0142.6342.8042.80473,834
Jul 31, 202342.7943.0642.5642.6542.65512,984
Jul 28, 202342.7643.2042.3642.5942.59438,782
Jul 27, 202342.7843.3942.7643.0043.00435,846
Jul 26, 202342.6642.6942.1242.5342.53345,426
Jul 25, 202342.1242.6541.9042.5942.59523,397
Jul 24, 202341.7442.2941.6742.2942.29549,496
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...