Qiagen N.V. (QIA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

39.06

+0.27

(+0.70%)

As of 11:23AM CEST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	40.22	40.78	39.04	39.06	39.06	1,011
Jun 19, 2024	40.76	40.76	38.79	38.79	38.79	265
Jun 18, 2024	40.42	41.56	40.42	41.19	41.19	574
Jun 17, 2024	39.49	40.33	38.76	40.25	40.25	1,808
Jun 14, 2024	40.22	40.27	40.22	40.27	40.27	-
Jun 13, 2024	40.67	40.75	40.67	40.75	40.75	-
Jun 12, 2024	41.02	41.02	40.56	40.92	40.92	1,427
Jun 11, 2024	41.61	41.63	41.26	41.28	41.28	690
Jun 10, 2024	41.32	41.55	41.13	41.55	41.55	3,535
Jun 07, 2024	41.13	41.17	40.81	40.95	40.95	107
Jun 06, 2024	40.85	41.26	40.85	40.96	40.96	664
Jun 05, 2024	40.05	40.50	40.05	40.50	40.50	592
Jun 04, 2024	40.04	40.09	40.04	40.06	40.06	39
Jun 03, 2024	40.10	40.10	39.63	39.73	39.73	259
May 31, 2024	39.21	39.27	39.17	39.24	39.24	974
May 30, 2024	39.03	39.31	39.03	39.31	39.31	614
May 29, 2024	39.19	39.49	39.19	39.49	39.49	1,134
May 28, 2024	40.05	40.26	40.05	40.20	40.20	2,577
May 27, 2024	40.48	40.48	40.06	40.28	40.28	871
May 24, 2024	39.71	40.23	39.71	40.23	40.23	500
May 23, 2024	40.23	40.38	40.21	40.21	40.21	160
May 22, 2024	41.28	41.58	39.83	40.36	40.36	997
May 21, 2024	41.66	41.66	41.39	41.55	41.55	425
May 20, 2024	41.85	42.08	41.83	42.08	42.08	90
May 17, 2024	42.01	42.29	42.00	42.00	42.00	640
May 16, 2024	41.85	42.20	41.79	42.17	42.17	1,809
May 15, 2024	41.99	42.01	41.63	41.69	41.69	3,243
May 14, 2024	41.00	41.36	41.00	41.35	41.35	5,198
May 13, 2024	40.50	40.83	40.50	40.81	40.81	2,194
May 10, 2024	40.39	40.62	40.31	40.47	40.47	784
May 09, 2024	39.82	40.19	39.82	40.19	40.19	-
May 08, 2024	39.75	40.24	39.75	40.01	40.01	379
May 07, 2024	39.49	39.75	39.42	39.42	39.42	1,626
May 06, 2024	39.83	39.92	39.65	39.92	39.92	1,267
May 03, 2024	39.65	40.31	39.65	40.11	40.11	1,174
May 02, 2024	39.61	40.00	39.61	39.86	39.86	342
Apr 30, 2024	38.58	39.51	38.49	38.68	38.68	160
Apr 29, 2024	38.51	39.16	38.51	39.16	39.16	348
Apr 26, 2024	38.18	38.83	38.10	38.83	38.83	74
Apr 25, 2024	38.49	38.49	37.96	37.96	37.96	1,199
Apr 24, 2024	38.94	38.94	38.53	38.53	38.53	783
Apr 23, 2024	38.60	39.00	38.42	39.00	39.00	2,788
Apr 22, 2024	37.76	38.48	37.76	38.48	38.48	3,378
Apr 19, 2024	36.50	37.25	36.50	37.22	37.22	314
Apr 18, 2024	36.79	36.97	36.67	36.82	36.82	2,961
Apr 17, 2024	36.79	36.99	36.79	36.93	36.93	618
Apr 16, 2024	37.03	37.25	36.79	36.79	36.79	3,407
Apr 15, 2024	38.12	38.12	37.49	37.63	37.63	1,622
Apr 12, 2024	38.33	38.48	37.79	37.79	37.79	749
Apr 11, 2024	38.22	38.74	38.22	38.23	38.23	1,644
Apr 10, 2024	38.35	38.60	38.18	38.35	38.35	985
Apr 09, 2024	37.94	38.47	37.94	38.47	38.47	2,606
Apr 08, 2024	37.64	38.12	37.64	37.92	37.92	2,253
Apr 05, 2024	37.80	37.90	37.74	37.74	37.74	1,250
Apr 04, 2024	38.44	38.44	38.22	38.31	38.31	1,890
Apr 03, 2024	39.09	39.15	38.32	38.65	38.65	650
Apr 02, 2024	39.53	39.74	38.99	38.99	38.99	494
Mar 28, 2024	39.37	39.50	39.17	39.50	39.50	230
Mar 27, 2024	39.26	39.53	39.12	39.47	39.47	2,468
Mar 26, 2024	39.69	39.69	38.80	39.06	39.06	3,104
Mar 25, 2024	40.08	40.26	39.56	39.56	39.56	1,086
Mar 22, 2024	39.97	40.48	39.97	40.24	40.24	2,436
Mar 21, 2024	40.62	40.62	40.11	40.14	40.14	1,437
Mar 20, 2024	40.31	40.54	40.08	40.08	40.08	3,905
Mar 19, 2024	40.44	40.74	40.36	40.36	40.36	1,023
Mar 18, 2024	40.55	40.65	40.26	40.47	40.47	1,692
Mar 15, 2024	39.97	40.40	39.97	40.28	40.28	78
Mar 14, 2024	40.30	40.70	40.15	40.15	40.15	2,286
Mar 13, 2024	40.89	40.89	40.56	40.56	40.56	1,024
Mar 12, 2024	41.05	41.50	41.05	41.10	41.10	829
Mar 11, 2024	40.40	41.00	40.40	40.96	40.96	1,026
Mar 08, 2024	40.44	40.81	40.44	40.81	40.81	709
Mar 07, 2024	40.37	40.80	40.37	40.80	40.80	515
Mar 06, 2024	40.42	40.71	40.42	40.71	40.71	793
Mar 05, 2024	40.27	41.02	40.27	40.76	40.76	2,779
Mar 04, 2024	39.70	40.26	39.70	40.22	40.22	1,954
Mar 01, 2024	39.42	39.54	39.40	39.45	39.45	4,883
Feb 29, 2024	39.74	40.24	39.74	40.24	40.24	637
Feb 28, 2024	39.88	40.26	39.69	39.71	39.71	448
Feb 27, 2024	39.79	40.03	39.65	39.88	39.88	3,101
Feb 26, 2024	40.44	40.44	39.89	40.03	40.03	622
Feb 23, 2024	40.10	40.31	40.03	40.13	40.13	1,700
Feb 22, 2024	39.51	40.01	39.51	40.01	40.01	1,797
Feb 21, 2024	39.33	39.53	39.13	39.13	39.13	842
Feb 20, 2024	39.46	39.63	39.33	39.33	39.33	771
Feb 19, 2024	39.60	40.04	39.41	39.41	39.41	2,008
Feb 16, 2024	39.76	40.46	39.76	39.83	39.83	298
Feb 15, 2024	39.66	39.99	39.60	39.77	39.77	3,324
Feb 14, 2024	40.31	40.31	39.42	39.58	39.58	942
Feb 13, 2024	40.53	40.57	39.79	40.00	40.00	1,882
Feb 12, 2024	40.97	41.22	40.70	40.70	40.70	786
Feb 09, 2024	40.60	41.17	40.60	41.00	41.00	4,519
Feb 08, 2024	40.32	41.35	40.02	40.60	40.60	2,246
Feb 07, 2024	41.18	41.50	40.19	40.97	40.97	2,396
Feb 06, 2024	39.40	42.29	39.34	41.94	41.94	4,675
Feb 05, 2024	39.94	39.94	39.36	39.90	39.90	269
Feb 02, 2024	40.49	40.51	39.72	39.72	39.72	1,839
Feb 01, 2024	40.10	40.37	40.10	40.14	40.14	6
Jan 31, 2024	40.46	40.46	40.44	40.44	40.44	-
Jan 30, 2024	40.14	40.88	40.14	40.55	40.55	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7295-0.0002(-0.03%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD91,075.86+1,386.55(+1.55%)

Qiagen N.V. (QIA.F)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7295
-0.0002(-0.03%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
91,075.86
+1,386.55(+1.55%)