Qiagen N.V. (QIA.DE) XETRA

35.31

+0.41(+1.17%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.53	35.31	35.31	35.31	34.47	532,523
April 01, 2026	35.22	34.9	34.9	35.3	34.6	409,781
March 31, 2026	34.75	34.74	34.74	34.92	34.42	515,413
March 30, 2026	33.81	34.54	34.54	34.69	33.65	652,497
March 27, 2026	34.98	33.95	33.95	35.1	33.76	676,418
March 26, 2026	34.62	35.07	35.07	35.48	34.58	422,047
March 25, 2026	34.41	34.94	34.94	35.05	34.41	530,779
March 24, 2026	34.19	34.47	34.47	34.49	33.92	432,072
March 23, 2026	34.24	34.24	34.24	34.94	33.88	577,422
March 20, 2026	35.21	34.81	34.81	35.21	34.48	1.03M
March 19, 2026	34.83	35.26	35.26	35.41	34.83	623,165
March 18, 2026	35.9	35.6	35.6	36.1	35.3	446,962
March 17, 2026	35.57	35.69	35.69	35.78	35.27	660,178
March 16, 2026	35.67	35.75	35.75	36.06	35.41	687,240
March 13, 2026	36.13	36.03	36.03	36.67	35.48	550,655
March 12, 2026	35.98	35.39	35.39	36.05	34.99	726,255
March 11, 2026	36.73	36.14	36.14	37.06	35.91	665,841
March 10, 2026	37.32	37.05	37.05	37.82	36.52	646,804
March 09, 2026	38.97	37.17	37.17	39	36.9	683,633
March 06, 2026	39.74	39.1	39.1	40.32	38.98	610,599
March 05, 2026	39.77	40.55	40.55	40.55	39.37	619,480
March 04, 2026	40.73	40.88	40.88	41.27	40.73	476,720
March 03, 2026	42.03	40.7	40.7	42.03	40.45	778,722
March 02, 2026	40.9	41.3	41.3	41.81	40.9	434,187
February 27, 2026	41.6	41.96	41.96	42.09	41.51	766,093
February 26, 2026	40.97	41.39	41.39	41.83	40.96	419,501
February 25, 2026	41.94	41.18	41.18	41.94	40.95	438,364
February 24, 2026	40.57	41.12	41.12	41.2	40.16	473,691
February 23, 2026	40.9	40.4	40.4	41.01	40.15	457,001
February 20, 2026	41.28	40.99	0	41.55	40.67	527,515
February 19, 2026	41.9	41.33	0	41.94	41.06	479,900
February 18, 2026	41.1	41.55	0	41.83	40.81	693,181
February 17, 2026	42.14	41.35	0	42.32	40.52	766,096
February 16, 2026	42.82	42.91	0	43.21	42.73	274,310
February 13, 2026	42.77	43.28	0	43.99	42.7	505,307
February 12, 2026	42.68	42.85	0	43.43	42.54	597,751
February 11, 2026	43.4	43	0	43.4	42.76	663,414
February 10, 2026	42.5	43.19	0	43.31	42.21	497,684
February 09, 2026	43.04	42.89	0	43.04	42.24	634,644
February 06, 2026	43.3	43.17	0	43.88	42.99	490,425
February 05, 2026	43.67	43.48	0	45.19	41.8	1.17M
February 04, 2026	43.73	43.73	0	44.09	43.54	519,673
February 03, 2026	43.9	44.04	0	44.35	43.62	514,740
February 02, 2026	44.48	44.07	0	44.94	44.05	544,966
January 30, 2026	44.48	44.62	0	45.11	44.1	501,482
January 29, 2026	45.31	44.34	0	45.51	44.12	531,469
January 28, 2026	45.13	44.72	0	45.35	44.45	504,376
January 27, 2026	45.87	45.49	0	46.22	45.3	660,602
January 26, 2026	46.65	46.43	0	47.29	46.33	572,036
January 23, 2026	45.44	46.13	0	46.15	45.36	894,329
January 22, 2026	46.59	46.13	0	47.6	46.13	1.23M
January 21, 2026	47.3	46.25	0	47.3	44.9	3.61M
January 20, 2026	39.25	44.11	0	44.11	39.2	1.37M
January 19, 2026	40.57	39.26	0	40.63	38.9	396,290
January 16, 2026	41.39	40.99	0	41.71	40.99	694,585
January 15, 2026	40.67	41.45	0	41.45	40.3	474,561
January 14, 2026	40.4	40.73	0	41.09	40.22	836,197
January 13, 2026	40.59	40.42	0	40.87	40.13	537,920
January 12, 2026	41.2	40.29	0	41.72	40.29	432,459
January 09, 2026	41.36	41.23	0	42.08	41.07	510,718