Qiagen NV (QIA.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

39.81

0.00

(0.00%)

As of 08:09AM CEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	39.81	39.81	39.81	39.81	39.81	88
May 07, 2024	39.81	39.81	39.81	39.81	39.81	-
May 06, 2024	39.89	39.89	39.89	39.89	39.89	-
May 03, 2024	39.89	39.89	39.89	39.89	39.89	-
May 02, 2024	39.32	39.89	39.32	39.89	39.89	88
Apr 30, 2024	38.99	39.38	38.99	39.38	39.38	100
Apr 29, 2024	38.61	38.61	38.61	38.61	38.61	-
Apr 26, 2024	37.99	37.99	37.99	37.99	37.99	559
Apr 25, 2024	38.72	38.72	38.72	38.72	38.72	-
Apr 24, 2024	38.92	38.99	38.92	38.99	38.99	10
Apr 23, 2024	38.49	38.49	38.49	38.49	38.49	-
Apr 22, 2024	37.62	37.62	37.62	37.62	37.62	3
Apr 19, 2024	36.81	36.81	36.81	36.81	36.81	-
Apr 18, 2024	37.07	37.07	37.07	37.07	37.07	-
Apr 17, 2024	37.07	37.07	37.07	37.07	37.07	-
Apr 16, 2024	37.51	37.51	37.51	37.51	37.51	-
Apr 15, 2024	38.24	38.24	38.24	38.24	38.24	-
Apr 12, 2024	38.42	38.42	38.24	38.24	38.24	53
Apr 11, 2024	38.42	38.42	38.42	38.42	38.42	-
Apr 10, 2024	38.42	38.42	38.42	38.42	38.42	-
Apr 09, 2024	37.96	38.42	37.96	38.42	38.42	165
Apr 08, 2024	37.96	37.96	37.96	37.96	37.96	-
Apr 05, 2024	38.26	38.30	38.26	38.30	38.30	1
Apr 04, 2024	38.87	38.87	38.34	38.34	38.34	200
Apr 03, 2024	39.43	39.43	39.43	39.43	39.43	-
Apr 02, 2024	39.49	39.49	39.49	39.49	39.49	93
Mar 28, 2024	39.20	39.20	39.20	39.20	39.20	-
Mar 27, 2024	39.15	39.15	39.15	39.15	39.15	-
Mar 26, 2024	39.54	39.54	39.03	39.06	39.06	421
Mar 25, 2024	40.22	40.22	39.50	39.50	39.50	195
Mar 22, 2024	40.26	40.26	40.26	40.26	40.26	-
Mar 21, 2024	40.40	40.40	40.26	40.26	40.26	116
Mar 20, 2024	40.48	40.48	40.40	40.40	40.40	15
Mar 19, 2024	40.47	40.47	40.47	40.47	40.47	-
Mar 18, 2024	40.29	40.29	40.29	40.29	40.29	-
Mar 15, 2024	40.34	40.34	40.34	40.34	40.34	-
Mar 14, 2024	40.62	40.62	40.62	40.62	40.62	-
Mar 13, 2024	41.10	41.10	40.62	40.62	40.62	23
Mar 12, 2024	41.10	41.10	41.10	41.10	41.10	-
Mar 11, 2024	40.60	40.60	40.60	40.60	40.60	-
Mar 08, 2024	40.56	40.56	40.56	40.56	40.56	-
Mar 07, 2024	40.52	40.52	40.52	40.52	40.52	-
Mar 06, 2024	40.62	40.62	40.62	40.62	40.62	-
Mar 05, 2024	40.22	40.22	40.22	40.22	40.22	-
Mar 04, 2024	39.72	39.72	39.72	39.72	39.72	-
Mar 01, 2024	39.65	39.65	39.65	39.65	39.65	-
Feb 29, 2024	39.95	39.95	39.65	39.65	39.65	2
Feb 28, 2024	40.17	40.17	40.17	40.17	40.17	-
Feb 27, 2024	40.19	40.19	40.19	40.19	40.19	-
Feb 26, 2024	40.19	40.19	40.19	40.19	40.19	-
Feb 23, 2024	40.13	40.13	40.13	40.13	40.13	-
Feb 22, 2024	39.60	40.13	39.60	40.13	40.13	250
Feb 21, 2024	39.60	39.60	39.60	39.60	39.60	-
Feb 20, 2024	39.74	39.74	39.74	39.74	39.74	-
Feb 19, 2024	39.79	39.79	39.79	39.79	39.79	-
Feb 16, 2024	39.77	39.77	39.77	39.77	39.77	-
Feb 15, 2024	39.95	39.95	39.75	39.75	39.75	70
Feb 14, 2024	40.26	40.26	39.96	39.96	39.96	97
Feb 13, 2024	40.84	40.84	40.84	40.84	40.84	-
Feb 12, 2024	40.84	40.84	40.84	40.84	40.84	-
Feb 09, 2024	40.40	40.40	40.40	40.40	40.40	-
Feb 08, 2024	40.40	40.40	40.40	40.40	40.40	-
Feb 07, 2024	41.37	41.37	40.38	40.40	40.40	5
Feb 06, 2024	39.67	39.67	39.67	39.67	39.67	-
Feb 05, 2024	39.83	39.83	39.75	39.75	39.75	255
Feb 02, 2024	40.38	40.38	40.38	40.38	40.38	-
Feb 01, 2024	40.56	40.56	40.56	40.56	40.56	-
Jan 31, 2024	40.74	40.74	40.74	40.74	40.74	-
Jan 30, 2024	40.15	40.15	40.15	40.15	40.15	-
Jan 30, 2024	1.28 Dividend
Jan 30, 2024	24.25:25 Stock Split
Jan 29, 2024	41.78	41.78	41.52	41.52	40.24	97
Jan 26, 2024	41.60	41.60	41.60	41.60	40.32	-
Jan 25, 2024	41.86	41.86	41.60	41.60	40.32	48
Jan 24, 2024	42.34	42.34	42.34	42.34	41.03	-
Jan 23, 2024	42.60	42.64	42.60	42.64	41.32	2
Jan 22, 2024	42.47	42.54	42.47	42.54	41.22	242
Jan 19, 2024	42.44	42.44	42.44	42.44	41.13	-
Jan 18, 2024	42.61	42.61	42.61	42.61	41.29	-
Jan 17, 2024	42.61	42.61	42.61	42.61	41.29	-
Jan 16, 2024	41.97	41.97	41.97	41.97	40.68	-
Jan 15, 2024	42.19	42.19	42.19	42.19	40.88	-
Jan 12, 2024	42.19	42.19	42.19	42.19	40.88	-
Jan 11, 2024	42.44	42.44	42.44	42.44	41.13	-
Jan 10, 2024	42.68	42.68	42.68	42.68	41.36	-
Jan 09, 2024	42.26	42.26	42.26	42.26	40.95	-
Jan 08, 2024	41.16	41.55	41.16	41.55	40.27	194
Jan 05, 2024	40.60	40.60	40.60	40.60	39.35	-
Jan 04, 2024	40.84	40.84	40.51	40.51	39.26	97
Jan 03, 2024	41.12	41.12	41.12	41.12	39.86	-
Jan 02, 2024	40.53	41.12	40.53	41.12	39.86	1
Dec 29, 2023	40.36	40.55	40.36	40.53	39.28	-
Dec 28, 2023	40.46	40.46	40.32	40.32	39.08	-
Dec 27, 2023	40.46	40.46	40.46	40.46	39.22	-
Dec 22, 2023	40.01	40.01	40.01	40.01	38.78	-
Dec 21, 2023	40.16	40.16	39.87	39.87	38.64	66
Dec 20, 2023	40.28	40.28	40.27	40.27	39.03	14
Dec 19, 2023	39.80	40.32	39.80	40.32	39.08	3
Dec 18, 2023	40.27	40.27	39.80	39.80	38.58	-
Dec 15, 2023	40.87	40.87	40.27	40.27	39.03	97
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7284-0.0004(-0.05%)

CRUDE OIL79.37+0.38(+0.48%)

Bitcoin CAD84,672.98-1,324.27(-1.54%)

Qiagen NV (QIA.MU)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7284
-0.0004(-0.05%)

CRUDE OIL
79.37
+0.38(+0.48%)

Bitcoin CAD
84,672.98
-1,324.27(-1.54%)