Qiagen N.V. - QIA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.52	40.39	40.39	40.7	40.25	420,877
September 04, 2025	40.23	40.22	40.22	40.3	39.72	376,176
September 03, 2025	40.31	40.17	40.17	40.73	39.82	705,466
September 02, 2025	40.55	40.19	40.19	40.85	40.07	814,586
September 01, 2025	39.9	40.59	40.59	40.81	39.78	437,424
August 29, 2025	39.6	39.71	39.71	39.83	39.28	687,119
August 28, 2025	40.1	39.65	39.65	41.1	39.49	1.29M
August 27, 2025	42.13	41.4	41.4	42.18	41.4	268,568
August 26, 2025	42.05	42.13	42.13	42.47	42.01	635,968
August 25, 2025	42.41	42.08	42.08	42.72	42.08	227,629
August 22, 2025	42.21	42.55	42.55	42.65	42.19	327,361
August 21, 2025	42.17	42.58	42.58	42.58	42.14	306,719
August 20, 2025	42.14	42.21	42.21	42.47	41.92	298,585
August 19, 2025	41.88	42.27	42.27	42.28	41.56	323,135
August 18, 2025	42.08	42.16	42.16	42.35	41.97	186,846
August 15, 2025	42.33	41.96	41.96	42.37	41.91	358,617
August 14, 2025	42	42.06	42.06	42.27	41.72	317,680
August 13, 2025	41.87	42.12	42.12	42.12	41.71	318,311
August 12, 2025	41.47	41.82	41.82	41.94	41.32	304,836
August 11, 2025	41.39	41.12	41.12	41.39	40.87	260,266
August 08, 2025	41.43	41.08	41.08	41.67	40.87	373,765
August 07, 2025	41.04	41.1	41.1	41.56	40.76	660,717
August 06, 2025	43.13	41.76	41.76	43.24	41.59	836,798
August 05, 2025	43.07	43.24	43.24	43.52	43.07	364,970
August 04, 2025	43.09	43.13	43.13	43.2	42.87	381,878
August 01, 2025	43.4	42.77	42.77	43.41	42.49	476,581
July 31, 2025	44.33	43.8	43.8	44.35	43.76	354,887
July 30, 2025	44.44	44.18	44.18	44.44	44.03	492,013
July 29, 2025	44.15	44.29	44.29	44.56	44	388,856
July 28, 2025	44.17	43.97	43.97	44.38	43.58	437,402
July 25, 2025	43.6	43.87	43.87	43.87	43.37	427,233
July 24, 2025	42.86	43.65	43.65	43.83	42.78	215,757
July 23, 2025	42.59	42.73	42.73	43.06	42.06	676,889
July 22, 2025	41.11	41.56	41.56	41.9	40.63	566,594
July 21, 2025	41.65	41.05	41.05	41.68	40.84	374,758
July 18, 2025	41.59	41.41	41.41	41.81	41.36	301,285
July 17, 2025	41.38	41.55	41.55	41.66	41.3	322,633
July 16, 2025	40.74	40.97	40.97	41.52	40.6	421,803
July 15, 2025	41.27	41.09	41.09	41.68	41.03	419,438
July 14, 2025	40.82	41.28	41.28	41.28	40.8	343,850
July 11, 2025	41.72	40.89	40.89	41.77	40.84	355,130
July 10, 2025	41.04	41.91	41.91	41.91	40.93	336,677
July 09, 2025	40.88	40.66	40.66	41.23	40.62	421,252
July 08, 2025	40.55	40.92	40.92	41.21	40.27	473,445
July 07, 2025	41.21	40.62	40.62	41.21	40.6	299,603
July 04, 2025	40.66	41.14	41.14	41.22	40.64	185,542
July 03, 2025	41.02	40.88	40.88	41.35	40.79	337,276
July 02, 2025	40.6	40.74	40.74	40.89	40.36	383,432
July 01, 2025	40.93	41.28	41.07	41.28	40.43	437,336
June 30, 2025	41.06	40.89	40.68	41.22	40.89	417,235
June 27, 2025	40.98	41	40.79	41.46	40.74	389,362
June 26, 2025	40.53	41.23	41.02	41.34	40.51	579,367
June 25, 2025	40.8	40.13	39.92	40.8	39.99	380,344
June 24, 2025	40.63	40.37	40.16	40.93	40.35	570,292
June 23, 2025	40.62	40.21	40	40.81	40.21	330,421
June 20, 2025	40.42	40.56	40.56	40.72	40.26	1.04M
June 19, 2025	40.25	40.28	40.28	40.44	40.05	241,109
June 18, 2025	40.49	40.58	40.58	40.65	40.14	350,699
June 17, 2025	40.73	40.6	40.6	40.96	40.17	339,628
June 16, 2025	40.8	40.81	40.81	41.13	40.47	446,980

Qiagen N.V. (QIA.DE) XETRA