Qiagen NV (QIA.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

39.42

-0.01

(-0.03%)

As of 08:01AM CEST. Market open.

Time Period:

May 31, 2023 - May 31, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	39.42	39.42	39.42	39.42	39.42	20
May 30, 2024	39.44	39.44	39.44	39.44	39.44	-
May 29, 2024	39.69	39.69	39.69	39.69	39.69	-
May 28, 2024	40.10	40.10	40.10	40.10	40.10	-
May 27, 2024	40.19	40.19	40.10	40.10	40.10	20
May 24, 2024	40.19	40.19	40.19	40.19	40.19	-
May 23, 2024	40.67	40.67	40.67	40.67	40.67	-
May 22, 2024	41.61	41.61	41.35	41.35	41.35	93
May 21, 2024	42.01	42.01	42.01	42.01	42.01	-
May 20, 2024	42.01	42.01	42.01	42.01	42.01	-
May 17, 2024	42.01	42.01	42.01	42.01	42.01	-
May 16, 2024	42.01	42.01	42.01	42.01	42.01	-
May 15, 2024	41.49	42.01	41.49	42.01	42.01	146
May 14, 2024	40.84	40.84	40.84	40.84	40.84	-
May 13, 2024	40.72	40.72	40.72	40.72	40.72	-
May 10, 2024	40.39	40.39	40.39	40.39	40.39	-
May 09, 2024	39.81	39.81	39.81	39.81	39.81	-
May 08, 2024	39.81	39.81	39.81	39.81	39.81	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,071.71+173.71(+0.79%)

S&P 5005,235.48-31.47(-0.60%)

DOW38,111.48-330.02(-0.86%)

CAD/USD0.7332+0.0021(+0.28%)

CRUDE OIL77.90-0.01(-0.01%)

Bitcoin CAD92,900.50+501.22(+0.54%)

Qiagen NV (QIA.MU)

S&P/TSX
22,071.71
+173.71(+0.79%)

S&P 500
5,235.48
-31.47(-0.60%)

DOW
38,111.48
-330.02(-0.86%)

CAD/USD
0.7332
+0.0021(+0.28%)

CRUDE OIL
77.90
-0.01(-0.01%)

Bitcoin CAD
92,900.50
+501.22(+0.54%)