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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.4	40.69	40.69	41.09	40.22	836,159
January 13, 2026	40.59	40.42	40.42	40.87	40.13	537,920
January 12, 2026	41.2	40.29	40.29	41.72	40.29	432,459
January 09, 2026	41.36	41.23	41.23	42.08	41.07	510,718
January 08, 2026	40.82	41.29	41.29	41.3	40.12	460,788
January 07, 2026	40.07	40.32	38.34	40.67	40.07	562,215
January 06, 2026	39.18	39.99	39.99	40.53	39	768,688
January 05, 2026	38.63	38.87	38.87	38.99	38.41	643,826
January 02, 2026	38.71	38.23	38.23	38.73	38.15	324,827
December 30, 2025	38.92	38.85	38.85	38.92	38.65	165,280
December 29, 2025	38.42	38.62	38.62	39.07	38.4	372,216
December 23, 2025	39.1	38.99	38.99	39.24	38.89	224,259
December 22, 2025	39.01	39.14	39.14	39.15	38.51	291,948
December 19, 2025	38.3	38.74	38.74	38.85	38.24	1.28M
December 18, 2025	37.99	37.99	37.99	37.99	37.99	658,095
December 17, 2025	37.99	37.99	37.99	37.99	37.99	618,814
December 16, 2025	38.53	37.99	37.99	38.58	37.96	924,800
December 15, 2025	38.51	38.33	38.33	38.78	38.33	558,274
December 12, 2025	38.52	38.35	38.35	38.67	38.3	486,809
December 11, 2025	39.12	38.89	38.89	39.26	38.51	585,964
December 10, 2025	39.28	39.3	39.3	39.65	39.2	503,676
December 09, 2025	39.28	39.49	39.49	39.74	39.28	372,872
December 08, 2025	39.98	39.79	39.79	40.22	39.63	365,063
December 05, 2025	40.62	40.41	40.41	40.77	40.33	363,923
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

Qiagen N.V. (QIA.DE) XETRA