Qiagen N.V. (QIA.DE) XETRA

37.62

+0.105(+0.28%)

Updated at September 29 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202537.8537.5237.5237.9137.49532,439
September 25, 202538.237.6537.6538.2437.64937,180
September 24, 202538.7238.4238.4238.7538.37360,901
September 23, 202538.8938.8738.8739.0138.64232,093
September 22, 202539.2338.9838.9839.3738.96234,905
September 19, 202538.8639.0139.0139.0138.471M
September 18, 202538.3838.9138.9139.1338.31397,845
September 17, 202538.1438.4638.4638.6438.14510,941
September 16, 202538.4938.3138.3138.7838.19348,423
September 15, 202538.7838.438.438.8538.4310,275
September 12, 202539.3138.8938.8939.4838.83351,815
September 11, 202539.33393939.4938.65456,465
September 10, 202540.1239.739.740.2639.7408,021
September 09, 202540.4240.3540.3540.9340.25331,491
September 08, 202540.4840.5240.5240.640.17289,291
September 05, 202540.5240.3940.3940.740.25420,877
September 04, 202540.2340.2240.2240.339.72376,176
September 03, 202540.3140.1740.1740.7339.82705,466
September 02, 202540.5540.1940.1940.8540.07814,586
September 01, 202539.940.5940.5940.8139.78437,424
August 29, 202539.639.7139.7139.8339.28687,119
August 28, 202540.139.6539.6541.139.491.29M
August 27, 202542.1341.441.442.1841.4268,568
August 26, 202542.0542.1342.1342.4742.01635,968
August 25, 202542.4142.0842.0842.7242.08227,629
August 22, 202542.2142.5542.5542.6542.19327,361
August 21, 202542.1742.5842.5842.5842.14306,719
August 20, 202542.1442.2142.2142.4741.92298,585
August 19, 202541.8842.2742.2742.2841.56323,135
August 18, 202542.0842.1642.1642.3541.97186,846
August 15, 202542.3341.9641.9642.3741.91358,617
August 14, 20254242.0642.0642.2741.72317,680
August 13, 202541.8742.1242.1242.1241.71318,311
August 12, 202541.4741.8241.8241.9441.32304,836
August 11, 202541.3941.1241.1241.3940.87260,266
August 08, 202541.4341.0841.0841.6740.87373,765
August 07, 202541.0441.141.141.5640.76660,717
August 06, 202543.1341.7641.7643.2441.59836,798
August 05, 202543.0743.2443.2443.5243.07364,970
August 04, 202543.0943.1343.1343.242.87381,878
August 01, 202543.442.7742.7743.4142.49476,581
July 31, 202544.3343.843.844.3543.76354,887
July 30, 202544.4444.1844.1844.4444.03492,013
July 29, 202544.1544.2944.2944.5644388,856
July 28, 202544.1743.9743.9744.3843.58437,402
July 25, 202543.643.8743.8743.8743.37427,233
July 24, 202542.8643.6543.6543.8342.78215,757
July 23, 202542.5942.7342.7343.0642.06676,889
July 22, 202541.1141.5641.5641.940.63566,594
July 21, 202541.6541.0541.0541.6840.84374,758
July 18, 202541.5941.4141.4141.8141.36301,285
July 17, 202541.3841.5541.5541.6641.3322,633
July 16, 202540.7440.9740.9741.5240.6421,803
July 15, 202541.2741.0941.0941.6841.03419,438
July 14, 202540.8241.2841.2841.2840.8343,850
July 11, 202541.7240.8940.8941.7740.84355,130
July 10, 202541.0441.9141.9141.9140.93336,677
July 09, 202540.8840.6640.6641.2340.62421,252
July 08, 202540.5540.9240.9241.2140.27473,445
July 07, 202541.2140.6240.6241.2140.6299,603