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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	41.08	41.86	41.86	42.03	40.97	312,754
October 17, 2025	40.96	41.35	41.35	41.5	40.82	378,546
October 16, 2025	41.1	41.23	41.23	41.51	40.65	654,545
October 15, 2025	40.76	40.65	40.65	41.06	40.65	315,461
October 14, 2025	40.86	40.61	40.61	41.3	40.53	309,917
October 13, 2025	40.48	40.96	40.96	40.96	40.4	237,673
October 10, 2025	40.65	40.47	40.47	41.15	40.47	401,522
October 09, 2025	40.95	41.11	41.11	41.33	40.84	371,138
October 08, 2025	40.08	40.77	40.77	40.8	40.03	323,455
October 07, 2025	39.97	40.16	40.16	40.44	39.87	283,676
October 06, 2025	39.91	40.13	40.13	40.18	39.78	330,828
October 03, 2025	39.48	39.74	39.74	39.96	39.3	338,413
October 02, 2025	39.4	39.47	39.47	39.69	39.19	366,746
October 01, 2025	37.78	39.19	39.19	39.19	37.77	600,151
September 30, 2025	37.42	37.7	37.7	37.76	37.13	565,725
September 29, 2025	37.54	37.62	37.62	37.74	37.22	320,971
September 26, 2025	37.85	37.52	37.52	37.91	37.49	532,439
September 25, 2025	38.2	37.65	37.65	38.24	37.64	937,180
September 24, 2025	38.72	38.42	38.42	38.75	38.37	360,901
September 23, 2025	38.89	38.87	38.87	39.01	38.64	232,093
September 22, 2025	39.23	38.98	38.98	39.37	38.96	234,905
September 19, 2025	38.86	39.01	39.01	39.01	38.47	1M
September 18, 2025	38.38	38.91	38.91	39.13	38.31	397,845
September 17, 2025	38.14	38.46	38.46	38.64	38.14	510,941
September 16, 2025	38.49	38.31	38.31	38.78	38.19	348,423
September 15, 2025	38.78	38.4	38.4	38.85	38.4	310,275
September 12, 2025	39.31	38.89	38.89	39.48	38.83	351,815
September 11, 2025	39.33	39	39	39.49	38.65	456,465
September 10, 2025	40.12	39.7	39.7	40.26	39.7	408,021
September 09, 2025	40.42	40.35	40.35	40.93	40.25	331,491
September 08, 2025	40.48	40.52	40.52	40.6	40.17	289,291
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

Qiagen N.V. (QIA.DE) XETRA