LSE - Delayed Quote EUR

Qiagen N.V. (0RLT.L)

47.25

+0.31

+(0.65%)

At close: July 22 at 8:34:14 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	37.88	37.90	37.02	37.19	37.19	21,431
Apr 24, 2025	37.47	37.61	37.24	37.58	37.58	9,184
Apr 23, 2025	36.98	37.81	36.89	36.90	36.90	28,945
Apr 22, 2025	36.20	36.90	35.88	36.60	36.60	209,670
Apr 17, 2025	36.29	36.49	35.26	35.54	35.54	108,510
Apr 16, 2025	37.08	37.36	36.49	36.76	36.76	169,876
Apr 15, 2025	37.46	37.60	37.03	37.10	37.10	10,919
Apr 14, 2025	36.91	37.22	36.69	36.90	36.90	19,223
Apr 11, 2025	36.01	36.56	35.52	36.51	36.51	126,277
Apr 10, 2025	36.71	36.87	35.22	35.44	35.44	92,529
Apr 9, 2025	35.61	36.33	35.31	35.82	35.82	112,081
Apr 8, 2025	36.40	37.15	36.11	36.46	36.46	36,549
Apr 7, 2025	37.06	37.65	34.38	36.45	36.45	185,933
Apr 4, 2025	36.19	36.59	35.33	36.04	36.04	80,121
Apr 3, 2025	36.59	37.50	36.10	37.32	37.32	42,743
Apr 2, 2025	36.38	36.92	36.38	36.63	36.63	183,253
Apr 1, 2025	37.17	37.36	36.88	37.12	37.12	44,220
Mar 31, 2025	36.44	36.69	36.38	36.49	36.49	111,372
Mar 28, 2025	36.76	37.12	36.76	36.88	36.88	16,153
Mar 27, 2025	36.60	36.94	36.53	36.68	36.68	17,707
Mar 26, 2025	36.90	36.90	36.47	36.67	36.67	13,292
Mar 25, 2025	37.01	37.15	36.74	36.94	36.94	222,867
Mar 24, 2025	36.69	37.00	36.53	36.90	36.90	260,136
Mar 21, 2025	36.22	36.65	35.98	36.29	36.29	81,991
Mar 20, 2025	36.65	36.69	36.24	36.59	36.59	77,731
Mar 19, 2025	36.30	36.57	36.20	36.20	36.20	312,191
Mar 18, 2025	36.53	36.74	36.08	36.26	36.26	57,799
Mar 17, 2025	36.23	36.38	36.10	36.27	36.27	302,095
Mar 14, 2025	35.93	36.15	35.87	36.00	36.00	33,653
Mar 13, 2025	36.10	36.38	35.89	36.17	36.17	100,612
Mar 12, 2025	35.86	36.53	35.74	35.99	35.99	69,191
Mar 11, 2025	36.22	36.56	35.73	36.16	36.16	95,710
Mar 10, 2025	36.83	36.83	36.27	36.49	36.49	18,005
Mar 7, 2025	37.00	37.03	36.37	36.59	36.59	42,592
Mar 6, 2025	35.90	37.05	35.69	37.02	37.02	129,942
Mar 5, 2025	35.67	36.08	35.33	35.78	35.78	155,691
Mar 4, 2025	36.60	36.62	35.78	36.20	36.20	74,578
Mar 3, 2025	36.76	37.17	36.51	36.76	36.76	78,552
Feb 28, 2025	36.87	37.12	36.81	36.98	36.98	59,003
Feb 27, 2025	37.24	37.42	36.93	37.26	37.26	68,805
Feb 26, 2025	37.88	37.90	37.56	37.76	37.76	123,579
Feb 25, 2025	38.31	38.31	37.67	37.80	37.80	25,738
Feb 24, 2025	37.81	38.38	37.65	37.90	37.90	30,393
Feb 21, 2025	36.94	37.57	36.76	37.52	37.52	38,260
Feb 20, 2025	37.56	37.69	37.46	37.50	37.50	44,450
Feb 19, 2025	38.21	38.28	37.47	37.85	37.85	34,464
Feb 18, 2025	38.33	38.46	38.14	38.18	38.18	33,603
Feb 17, 2025	37.98	38.32	37.83	38.21	38.21	18,857
Feb 14, 2025	38.22	38.72	37.86	38.05	38.05	58,151
Feb 13, 2025	38.67	38.87	38.06	38.57	38.57	181,070
Feb 12, 2025	38.13	38.88	38.10	38.48	38.48	59,342
Feb 11, 2025	39.03	39.11	38.28	38.35	38.35	25,881
Feb 10, 2025	39.17	39.31	38.49	38.92	38.92	83,032
Feb 7, 2025	40.63	40.66	39.54	40.17	40.17	49,439
Feb 6, 2025	40.97	42.27	40.20	40.65	40.65	347,210
Feb 5, 2025	41.94	42.31	41.67	41.72	41.72	29,168
Feb 4, 2025	42.26	42.44	41.85	42.26	42.26	223,130
Feb 3, 2025	42.69	42.90	42.58	42.77	42.77	14,608
Jan 31, 2025	42.94	44.51	42.87	43.03	43.03	30,893
Jan 30, 2025	42.47	43.10	41.99	42.46	42.46	101,965
Jan 29, 2025	0.972224:1 Stock Splits
Jan 29, 2025	43.50	43.92	42.37	42.82	42.82	7,978
Jan 28, 2025	44.85	45.71	44.85	44.99	44.99	91,291
Jan 27, 2025	45.00	45.79	44.84	45.31	45.31	28,470
Jan 24, 2025	45.46	45.48	44.62	44.80	44.80	25,633
Jan 23, 2025	46.94	47.13	45.61	46.91	46.91	37,214
Jan 22, 2025	46.88	47.36	46.88	47.07	47.07	208,509
Jan 21, 2025	46.36	47.03	46.36	46.69	46.69	56,900
Jan 20, 2025	46.32	46.46	46.04	46.24	46.24	792,633
Jan 17, 2025	46.02	46.22	45.78	46.01	46.01	32,714
Jan 16, 2025	45.45	45.98	45.39	45.93	45.93	136,760
Jan 15, 2025	45.56	46.08	45.43	45.61	45.61	239,069
Jan 14, 2025	46.14	46.18	45.34	45.50	45.50	27,862
Jan 13, 2025	45.20	46.21	45.19	45.44	45.44	38,145
Jan 10, 2025	45.42	45.52	45.14	45.36	45.36	192,450
Jan 9, 2025	45.30	45.62	45.29	45.47	45.47	80,498
Jan 8, 2025	45.08	45.28	44.67	44.73	44.73	347,460
Jan 7, 2025	44.10	45.22	44.10	44.50	44.50	42,316
Jan 6, 2025	44.51	44.74	43.99	44.52	44.52	20,277
Jan 3, 2025	44.89	44.91	44.44	44.61	44.61	17,300
Jan 2, 2025	44.13	44.88	43.98	44.29	44.29	10,270
Dec 30, 2024	44.53	44.53	44.16	44.21	44.21	15,479
Dec 27, 2024	43.36	44.55	43.25	44.01	44.01	9,231
Dec 23, 2024	43.91	44.73	43.91	44.24	44.24	9,966
Dec 20, 2024	44.00	45.59	43.44	44.01	44.01	100,758
Dec 19, 2024	44.13	44.27	43.88	44.20	44.20	186,229
Dec 18, 2024	44.61	44.79	44.21	44.35	44.35	21,520
Dec 17, 2024	44.35	44.93	44.35	44.62	44.62	132,273
Dec 16, 2024	44.50	44.89	44.38	44.39	44.39	61,123
Dec 13, 2024	45.20	45.32	44.84	45.12	45.12	18,945
Dec 12, 2024	44.98	45.36	44.36	45.19	45.19	61,934
Dec 11, 2024	45.15	45.28	44.87	45.10	45.10	31,308
Dec 10, 2024	44.20	45.25	43.96	44.96	44.96	231,000
Dec 9, 2024	42.63	42.87	42.07	42.72	42.72	60,153
Dec 6, 2024	42.52	42.57	42.25	42.50	42.50	41,003
Dec 5, 2024	42.82	42.91	42.35	42.52	42.52	42,854
Dec 4, 2024	42.56	42.85	42.44	42.51	42.51	18,449
Dec 3, 2024	42.78	43.00	42.66	42.86	42.86	429,055
Dec 2, 2024	42.54	42.87	42.21	42.62	42.62	163,244
Nov 29, 2024	42.28	42.79	42.28	42.41	42.41	30,285
Nov 28, 2024	42.78	42.87	42.36	42.43	42.43	302,398
Nov 27, 2024	42.54	42.79	42.41	42.59	42.59	16,754
Nov 26, 2024	42.61	42.80	42.29	42.39	42.39	78,898
Nov 25, 2024	42.32	42.67	42.16	42.37	42.37	34,244
Nov 22, 2024	41.48	42.28	41.48	42.19	42.19	34,278
Nov 21, 2024	41.18	41.50	40.67	41.19	41.19	32,290
Nov 20, 2024	39.98	39.98	39.52	39.85	39.85	24,471
Nov 19, 2024	40.11	40.13	39.31	39.48	39.48	26,801
Nov 18, 2024	40.23	40.23	39.74	39.99	39.99	12,073
Nov 15, 2024	41.06	41.08	40.30	41.02	41.02	16,393
Nov 14, 2024	41.37	41.89	41.27	41.70	41.70	90,723
Nov 13, 2024	41.75	41.83	41.29	41.35	41.35	164,257
Nov 12, 2024	42.14	42.60	41.98	42.34	42.34	31,749
Nov 11, 2024	42.11	42.38	41.98	42.16	42.16	16,146
Nov 8, 2024	42.09	42.64	41.72	42.11	42.11	76,232
Nov 7, 2024	42.71	43.87	42.22	43.72	43.72	167,535
Nov 6, 2024	41.55	42.07	40.93	41.49	41.49	138,721
Nov 5, 2024	41.62	41.63	41.05	41.59	41.59	31,268
Nov 4, 2024	40.90	41.50	40.85	41.31	41.31	29,938
Nov 1, 2024	40.15	40.87	39.99	40.32	40.32	259,540
Oct 31, 2024	39.91	40.17	39.70	39.81	39.81	55,916
Oct 30, 2024	39.75	40.18	39.75	40.18	40.18	278,055
Oct 29, 2024	39.93	40.03	39.76	39.80	39.80	67,667
Oct 28, 2024	39.89	40.09	39.80	39.86	39.86	162,068
Oct 25, 2024	39.84	39.88	39.47	39.58	39.58	105,303
Oct 24, 2024	40.35	40.40	40.05	40.17	40.17	57,350
Oct 23, 2024	40.23	40.37	40.07	40.25	40.25	128,216
Oct 22, 2024	39.89	40.06	39.74	40.02	40.02	169,652
Oct 21, 2024	40.61	40.65	39.86	40.02	40.02	26,097
Oct 18, 2024	40.55	40.83	40.44	40.58	40.58	18,258
Oct 17, 2024	40.74	41.48	40.28	41.13	41.13	250,824
Oct 16, 2024	41.60	41.75	41.16	41.52	41.52	91,204
Oct 15, 2024	41.69	42.02	41.55	41.60	41.60	140,623
Oct 14, 2024	41.38	41.49	41.22	41.32	41.32	117,512
Oct 11, 2024	40.81	41.45	40.60	41.35	41.35	428,679
Oct 10, 2024	41.49	41.93	41.13	41.70	41.70	19,164
Oct 9, 2024	40.95	41.45	40.83	41.02	41.02	134,098
Oct 8, 2024	40.39	44.56	40.32	40.83	40.83	696,872
Oct 7, 2024	40.72	40.77	40.49	40.65	40.65	281,378
Oct 4, 2024	40.73	40.86	40.40	40.66	40.66	353,619
Oct 3, 2024	41.36	41.43	40.71	41.15	41.15	294,807
Oct 2, 2024	41.76	41.83	41.23	41.32	41.32	56,797
Oct 1, 2024	41.96	42.28	41.64	42.12	42.12	95,953
Sep 30, 2024	41.99	42.06	41.61	41.67	41.67	230,524
Sep 27, 2024	41.86	42.37	41.65	42.13	42.13	86,297
Sep 26, 2024	41.11	41.43	40.92	40.92	40.92	223,358
Sep 25, 2024	41.47	41.64	40.83	41.43	41.43	381,575
Sep 24, 2024	41.46	41.60	41.09	41.36	41.36	182,255
Sep 23, 2024	41.20	41.61	41.20	41.44	41.44	44,460
Sep 20, 2024	42.21	42.22	41.24	41.80	41.80	48,273
Sep 19, 2024	42.72	42.89	42.21	42.52	42.52	256,482
Sep 18, 2024	42.58	42.58	41.92	42.29	42.29	649,528
Sep 17, 2024	43.08	43.08	42.67	42.95	42.95	90,608
Sep 16, 2024	42.86	42.95	42.62	42.78	42.78	13,797
Sep 13, 2024	42.30	42.77	42.18	42.70	42.70	38,829
Sep 12, 2024	43.10	43.10	42.19	42.61	42.61	89,653
Sep 11, 2024	42.57	42.81	42.44	42.47	42.47	20,807
Sep 10, 2024	42.48	42.81	42.40	42.60	42.60	28,014
Sep 9, 2024	41.25	42.13	41.18	41.44	41.44	32,908
Sep 6, 2024	41.34	41.65	41.08	41.51	41.51	41,181
Sep 5, 2024	40.91	41.68	40.88	41.50	41.50	39,624
Sep 4, 2024	41.04	41.32	40.91	40.91	40.91	161,266
Sep 3, 2024	41.72	42.30	41.38	41.93	41.93	227,609
Sep 2, 2024	42.76	42.76	42.23	42.42	42.42	10,469
Aug 30, 2024	42.64	42.89	42.57	42.71	42.71	62,100
Aug 29, 2024	42.68	42.78	41.55	42.64	42.64	30,289
Aug 28, 2024	42.46	42.88	42.46	42.67	42.67	274,433
Aug 27, 2024	41.96	42.42	41.85	42.08	42.08	114,019
Aug 23, 2024	43.68	43.78	43.19	43.23	43.23	12,547
Aug 22, 2024	43.53	43.80	43.47	43.61	43.61	303,190
Aug 21, 2024	43.34	43.59	43.19	43.46	43.46	87,889
Aug 20, 2024	43.63	48.29	43.35	43.40	43.40	37,957
Aug 19, 2024	43.59	43.59	43.24	43.30	43.30	284,026
Aug 16, 2024	43.55	43.66	43.36	43.63	43.63	393,283
Aug 15, 2024	43.11	43.41	42.82	43.03	43.03	19,225
Aug 14, 2024	43.15	43.15	42.95	43.07	43.07	7,959
Aug 13, 2024	42.72	42.99	42.37	42.77	42.77	9,095
Aug 12, 2024	42.69	42.83	42.38	42.71	42.71	154,260
Aug 9, 2024	43.10	43.10	42.49	42.80	42.80	36,858
Aug 8, 2024	42.12	42.56	41.87	42.15	42.15	24,715
Aug 7, 2024	42.22	42.74	42.22	42.58	42.58	63,121
Aug 6, 2024	42.22	42.53	41.48	42.05	42.05	45,271
Aug 5, 2024	43.49	43.64	41.96	42.27	42.27	212,057
Aug 2, 2024	43.09	43.92	42.88	43.26	43.26	20,823
Aug 1, 2024	42.54	43.21	42.28	42.66	42.66	468,502
Jul 31, 2024	42.23	42.60	42.19	42.44	42.44	22,321
Jul 30, 2024	42.23	42.40	41.96	42.12	42.12	6,781
Jul 29, 2024	41.44	42.19	41.44	41.85	41.85	20,727
Jul 26, 2024	40.27	41.40	40.26	40.77	40.77	34,020
Jul 25, 2024	40.01	40.37	39.88	40.24	40.24	16,506
Jul 24, 2024	39.00	39.85	38.87	38.99	38.99	31,608
Jul 23, 2024	39.60	40.03	39.43	39.81	39.81	12,019
Jul 22, 2024	39.23	39.70	39.11	39.34	39.34	21,980
Jul 19, 2024	39.47	39.47	38.69	39.13	39.13	16,158
Jul 18, 2024	40.05	40.21	39.74	39.99	39.99	12,170
Jul 17, 2024	39.94	40.22	39.50	39.66	39.66	16,533
Jul 16, 2024	39.15	39.70	39.12	39.40	39.40	14,537
Jul 15, 2024	39.28	39.88	39.19	39.50	39.50	23,275
Jul 12, 2024	39.41	39.84	39.24	39.66	39.66	13,067
Jul 11, 2024	39.35	39.45	38.59	39.00	39.00	31,655
Jul 10, 2024	38.25	38.83	38.09	38.49	38.49	326,440
Jul 9, 2024	38.41	38.63	37.81	38.21	38.21	12,039
Jul 8, 2024	38.93	39.07	38.45	38.45	38.45	60,041
Jul 5, 2024	38.77	39.12	38.77	38.97	38.97	8,785
Jul 4, 2024	38.57	39.02	38.27	38.83	38.83	9,150
Jul 3, 2024	38.21	39.18	38.21	38.71	38.71	19,674
Jul 2, 2024	38.60	38.93	38.35	38.53	38.53	25,702
Jul 1, 2024	40.04	40.04	38.90	39.13	39.13	116,209
Jun 28, 2024	39.50	39.95	39.32	39.53	39.53	16,718
Jun 27, 2024	39.13	39.80	38.99	39.29	39.29	28,508
Jun 26, 2024	39.50	39.92	39.19	39.39	39.39	558,012
Jun 25, 2024	40.51	40.69	39.71	39.84	39.84	12,538
Jun 24, 2024	39.53	40.35	39.53	39.97	39.97	15,078
Jun 21, 2024	40.13	40.25	39.81	39.95	39.95	30,674
Jun 20, 2024	38.67	40.38	38.67	40.09	40.09	330,858
Jun 19, 2024	42.17	42.17	39.60	39.97	39.97	32,476
Jun 18, 2024	41.86	42.93	41.85	42.51	42.51	20,662
Jun 17, 2024	40.69	41.57	39.58	40.08	40.08	325,820
Jun 14, 2024	41.33	41.61	40.83	41.53	41.53	29,533
Jun 13, 2024	41.84	41.94	41.53	41.75	41.75	34,857
Jun 12, 2024	42.21	42.66	41.74	41.96	41.96	30,736
Jun 11, 2024	42.79	42.81	42.23	42.23	42.23	245,307
Jun 10, 2024	42.30	42.72	42.09	42.32	42.32	203,094
Jun 7, 2024	42.03	42.55	41.94	42.38	42.38	11,620
Jun 6, 2024	42.21	42.51	42.03	42.08	42.08	293,290
Jun 5, 2024	41.42	41.90	41.13	41.82	41.82	154,531
Jun 4, 2024	41.24	41.53	41.13	41.28	41.28	22,194
Jun 3, 2024	41.07	41.23	40.24	41.01	41.01	323,165
May 31, 2024	40.26	40.64	40.20	40.34	40.34	35,905
May 30, 2024	40.82	40.82	39.80	40.47	40.47	18,542
May 29, 2024	40.52	40.63	40.20	40.62	40.62	13,218
May 28, 2024	41.47	41.47	40.71	40.71	40.71	161,185
May 24, 2024	41.01	41.56	40.92	41.42	41.42	23,961
May 23, 2024	41.94	41.94	41.03	41.23	41.23	43,868
May 22, 2024	42.68	42.69	40.98	41.69	41.69	36,308
May 21, 2024	42.70	43.04	42.55	42.64	42.64	597,999
May 20, 2024	43.22	43.48	42.96	43.23	43.23	37,345
May 17, 2024	43.31	43.54	43.21	43.38	43.38	151,281
May 16, 2024	43.26	43.44	42.99	43.15	43.15	604,226
May 15, 2024	42.89	43.32	42.80	43.17	43.17	44,721
May 14, 2024	42.27	42.70	42.18	42.39	42.39	9,372
May 13, 2024	41.74	42.07	40.98	42.02	42.02	4,108
May 10, 2024	41.89	42.05	41.53	41.86	41.86	5,075
May 9, 2024	40.80	41.54	40.80	41.34	41.34	61,471
May 8, 2024	40.11	41.43	40.11	41.16	41.16	40,094
May 7, 2024	40.81	40.99	40.79	40.92	40.92	8,817
May 3, 2024	40.44	41.47	40.44	41.17	41.17	15,304
May 2, 2024	41.07	41.15	39.95	40.83	40.83	145,413
May 1, 2024	40.20	40.20	40.20	40.20	40.20	11,771
Apr 30, 2024	40.11	40.69	39.62	40.04	40.04	72,208
Apr 29, 2024	39.98	40.43	39.98	40.35	40.35	13,823
Apr 26, 2024	39.22	40.00	39.17	39.63	39.63	124,721
Apr 25, 2024	39.43	39.81	38.96	39.02	39.02	573,154

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Qiagen N.V. (0RLT.L)