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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.07	40.42	40.42	40.51	39.88	544,444
December 03, 2025	40.15	39.92	39.92	40.68	39.76	472,428
December 02, 2025	40.7	40.4	40.4	40.9	40.18	469,285
December 01, 2025	41.16	40.99	40.99	41.44	40.99	370,782
November 28, 2025	41.47	41.13	41.13	41.6	41.13	260,923
November 27, 2025	41.44	41.44	41.44	41.75	41.03	214,089
November 26, 2025	41.91	41.78	41.78	42	41.45	396,687
November 25, 2025	41.09	41.79	41.79	42	40.71	424,471
November 24, 2025	40.81	41.06	41.06	41.32	40.6	1.56M
November 21, 2025	39.45	40.38	40.38	40.49	39.4	607,928
November 20, 2025	38.54	39.44	39.44	39.87	38.43	581,985
November 19, 2025	38.01	38.07	38.07	38.69	37.95	443,641
November 18, 2025	37.8	37.76	37.76	38.08	37.57	501,359
November 17, 2025	38.27	38.15	38.15	38.27	37.9	366,660
November 14, 2025	38.23	38.17	38.17	38.41	38.07	299,830
November 13, 2025	38.49	38.69	38.69	38.72	38.16	467,465
November 12, 2025	38.35	38.37	38.37	38.49	38.15	494,266
November 11, 2025	37.42	37.84	37.84	37.94	37.28	354,109
November 10, 2025	37.45	37.37	37.37	37.74	37.32	371,707
November 07, 2025	37.44	37.34	37.34	37.66	36.99	568,826
November 06, 2025	38.2	37.35	37.35	38.37	37.35	636,967
November 05, 2025	38.6	38.22	38.22	38.85	37.84	861,807
November 04, 2025	39.27	39.67	39.67	39.82	38.89	522,375
November 03, 2025	40.26	39.47	39.47	40.53	39.43	532,507
October 31, 2025	40.1	40.76	40.76	40.92	39.99	388,940
October 30, 2025	40.75	40.4	40.4	40.85	40.03	353,691
October 29, 2025	40.97	40.98	40.98	41.14	40.76	330,470
October 28, 2025	41.57	41.14	41.14	41.8	41.14	345,490
October 27, 2025	42.36	41.86	41.86	42.46	41.86	328,633
October 24, 2025	42.27	42.41	42.41	42.65	42.21	295,573
October 23, 2025	41.72	42.27	42.27	42.42	41.72	468,701
October 22, 2025	41.9	42.07	42.07	42.1	41.68	578,662
October 21, 2025	41.82	42.11	42.11	42.7	41.63	316,806
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

Qiagen N.V. (QIA.DE) XETRA