XETRA - Delayed Quote EUR

Qiagen N.V. (QIA.DE)

37.61

+0.07

+(0.17%)

At close: 5:40:41 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	37.54	37.61	37.16	37.61	37.61	376,470
Apr 23, 2025	37.03	37.95	36.75	37.54	37.54	608,745
Apr 22, 2025	36.19	36.90	35.81	36.90	36.90	477,854
Apr 17, 2025	36.51	36.54	35.22	35.98	35.98	629,653
Apr 16, 2025	37.06	37.44	36.41	36.68	36.68	629,488
Apr 15, 2025	37.46	37.66	37.01	37.17	37.17	445,086
Apr 14, 2025	36.87	37.24	36.62	37.13	37.13	515,056
Apr 11, 2025	35.89	36.58	35.49	36.31	36.31	621,158
Apr 10, 2025	36.62	36.90	35.22	35.22	35.22	818,627
Apr 9, 2025	35.31	36.38	35.31	35.54	35.54	1,031,993
Apr 8, 2025	36.41	37.17	36.04	36.97	36.97	809,968
Apr 7, 2025	36.03	37.69	34.24	36.15	36.15	1,364,746
Apr 4, 2025	36.44	36.60	35.33	35.33	35.33	974,175
Apr 3, 2025	36.76	37.50	36.03	36.20	36.20	1,206,962
Apr 2, 2025	36.42	36.93	36.29	36.91	36.91	452,424
Apr 1, 2025	37.42	37.55	36.85	37.13	37.13	565,008
Mar 31, 2025	36.51	36.72	36.35	36.67	36.67	658,849
Mar 28, 2025	36.85	37.13	36.77	36.80	36.80	551,386
Mar 27, 2025	36.63	36.95	36.49	36.84	36.84	409,210
Mar 26, 2025	36.94	36.94	36.44	36.67	36.67	376,758
Mar 25, 2025	37.02	37.19	36.74	36.76	36.76	386,671
Mar 24, 2025	36.56	36.56	36.56	36.56	36.56	-
Mar 21, 2025	36.10	36.65	35.94	36.56	36.56	739,070
Mar 20, 2025	36.60	36.72	36.21	36.33	36.33	517,168
Mar 19, 2025	36.28	36.59	36.20	36.54	36.54	435,124
Mar 18, 2025	36.53	36.79	36.17	36.33	36.33	346,223
Mar 17, 2025	36.26	36.41	36.06	36.28	36.28	306,005
Mar 14, 2025	35.94	36.20	35.69	36.08	36.08	506,158
Mar 13, 2025	36.10	36.29	35.87	36.24	36.24	490,758
Mar 12, 2025	35.72	36.20	35.72	36.20	36.20	640,334
Mar 11, 2025	35.94	36.60	35.71	35.74	35.74	987,156
Mar 10, 2025	36.82	36.82	36.26	36.53	36.53	535,764
Mar 7, 2025	36.96	37.03	36.35	36.51	36.51	699,224
Mar 6, 2025	35.88	37.05	35.74	37.05	37.05	1,466,871
Mar 5, 2025	35.64	36.13	35.25	35.88	35.88	774,096
Mar 4, 2025	36.58	36.63	35.76	35.87	35.87	699,227
Mar 3, 2025	36.79	37.22	36.51	36.89	36.89	558,959
Feb 28, 2025	37.01	37.14	36.79	36.83	36.83	1,305,526
Feb 27, 2025	37.24	37.42	36.90	37.26	37.26	535,501
Feb 26, 2025	37.81	37.90	37.48	37.83	37.83	459,054
Feb 25, 2025	38.33	38.37	37.67	37.67	37.67	430,769
Feb 24, 2025	38.00	38.41	37.59	38.29	38.29	687,360
Feb 21, 2025	36.99	37.58	36.79	37.38	37.38	855,489
Feb 20, 2025	37.56	37.74	37.42	37.50	37.50	472,104
Feb 19, 2025	38.20	38.28	37.37	37.58	37.58	544,890
Feb 18, 2025	38.26	38.47	38.10	38.30	38.30	594,114
Feb 17, 2025	37.83	38.35	37.79	38.26	38.26	348,314
Feb 14, 2025	38.23	38.49	37.85	38.00	38.00	620,159
Feb 13, 2025	38.76	38.99	38.04	38.72	38.72	884,066
Feb 12, 2025	38.10	38.88	38.08	38.47	38.47	936,986
Feb 11, 2025	38.97	39.15	38.27	38.31	38.31	579,399
Feb 10, 2025	39.65	39.65	39.65	39.65	39.65	-
Feb 7, 2025	40.60	40.74	39.51	39.65	39.65	756,935
Feb 6, 2025	40.85	41.40	40.18	40.55	40.55	1,308,341
Feb 5, 2025	41.81	42.31	41.59	41.90	41.90	558,590
Feb 4, 2025	42.33	42.49	41.83	42.03	42.03	327,487
Feb 3, 2025	42.83	43.02	42.56	42.58	42.58	531,951
Jan 31, 2025	42.90	43.22	42.81	42.90	42.90	414,206
Jan 30, 2025	42.22	43.13	41.90	42.90	42.90	639,687
Jan 29, 2025	35:36 Stock Splits
Jan 29, 2025	44.03	44.03	42.26	42.39	42.39	300,257
Jan 28, 2025	44.92	45.80	44.76	45.04	45.04	767,260
Jan 27, 2025	44.98	45.82	44.61	44.84	44.84	856,085
Jan 24, 2025	45.83	45.83	45.83	45.83	45.83	-
Jan 23, 2025	47.13	47.22	45.59	45.83	45.83	874,748
Jan 22, 2025	46.88	47.36	46.85	47.35	47.35	591,328
Jan 21, 2025	46.46	46.46	46.46	46.46	46.46	-
Jan 20, 2025	46.21	46.46	46.01	46.46	46.46	223,005
Jan 17, 2025	46.03	46.24	45.71	46.22	46.22	830,155
Jan 16, 2025	45.44	46.01	45.32	45.92	45.92	456,646
Jan 15, 2025	45.59	46.11	45.40	45.44	45.44	744,365
Jan 14, 2025	46.05	46.19	45.29	45.50	45.50	602,558
Jan 13, 2025	45.19	46.31	45.07	46.02	46.02	628,533
Jan 10, 2025	45.44	45.54	45.07	45.35	45.35	377,956
Jan 9, 2025	45.21	45.64	45.20	45.45	45.45	270,625
Jan 8, 2025	45.07	45.38	44.61	45.18	45.18	406,800
Jan 7, 2025	44.53	45.27	44.09	44.95	44.95	502,204
Jan 6, 2025	44.53	44.78	43.96	44.33	44.33	610,587
Jan 3, 2025	44.84	45.01	44.41	44.75	44.75	278,925
Jan 2, 2025	44.02	44.88	44.00	44.88	44.88	411,251
Dec 30, 2024	44.52	44.52	44.08	44.27	44.27	213,249
Dec 27, 2024	43.25	44.55	42.96	44.55	44.55	277,963
Dec 23, 2024	44.13	44.76	43.91	44.24	44.24	345,927
Dec 20, 2024	43.97	44.21	43.37	44.13	44.13	894,974
Dec 19, 2024	44.13	44.32	43.80	44.11	44.11	631,405
Dec 18, 2024	44.54	44.64	44.19	44.48	44.48	331,170
Dec 17, 2024	44.47	45.11	44.42	44.45	44.45	457,180
Dec 16, 2024	44.64	44.90	44.34	44.84	44.84	336,813
Dec 13, 2024	45.26	45.35	44.76	44.89	44.89	473,339
Dec 12, 2024	44.85	45.39	44.85	45.19	45.19	292,991
Dec 11, 2024	45.14	45.30	44.83	44.95	44.95	406,683
Dec 10, 2024	42.84	42.84	42.84	42.84	42.84	-
Dec 9, 2024	42.61	42.95	42.05	42.84	42.84	270,104
Dec 6, 2024	42.43	42.57	42.25	42.40	42.40	251,522
Dec 5, 2024	42.74	42.89	42.33	42.56	42.56	524,086
Dec 4, 2024	42.61	42.85	42.38	42.85	42.85	441,788
Dec 3, 2024	42.70	43.03	42.66	42.66	42.66	345,371
Dec 2, 2024	42.54	42.87	42.39	42.87	42.87	426,230
Nov 29, 2024	42.36	42.57	42.26	42.57	42.57	367,414
Nov 28, 2024	42.79	42.79	42.79	42.79	42.79	-
Nov 27, 2024	42.55	42.79	42.36	42.79	42.79	362,956
Nov 26, 2024	42.55	42.81	42.23	42.37	42.37	393,464
Nov 25, 2024	42.32	42.67	42.13	42.67	42.67	1,417,770
Nov 22, 2024	41.39	42.29	41.39	42.22	42.22	443,783
Nov 21, 2024	41.09	41.50	40.60	41.37	41.37	664,762
Nov 20, 2024	39.85	39.96	39.49	39.95	39.95	288,830
Nov 19, 2024	39.89	40.10	39.22	39.75	39.75	310,507
Nov 18, 2024	40.24	40.26	39.67	40.00	40.00	261,337
Nov 15, 2024	41.06	41.16	40.30	40.30	40.30	468,372
Nov 14, 2024	41.34	41.97	41.25	41.33	41.33	404,408
Nov 13, 2024	41.63	41.84	41.24	41.35	41.35	474,916
Nov 12, 2024	42.19	42.61	41.96	42.28	42.28	473,646
Nov 11, 2024	42.05	42.54	41.98	42.26	42.26	414,350
Nov 8, 2024	42.12	42.78	41.71	41.91	41.91	655,382
Nov 7, 2024	43.19	43.90	42.24	42.41	42.41	1,031,144
Nov 6, 2024	41.67	42.06	40.92	41.25	41.25	627,856
Nov 5, 2024	41.45	41.62	41.03	41.08	41.08	530,278
Nov 4, 2024	40.85	41.53	40.78	41.32	41.32	529,420
Nov 1, 2024	40.08	40.87	39.99	40.87	40.87	505,039
Oct 31, 2024	39.97	40.17	39.66	40.17	40.17	678,711
Oct 30, 2024	39.86	40.21	39.71	40.10	40.10	575,587
Oct 29, 2024	40.00	40.06	39.69	39.92	39.92	268,257
Oct 28, 2024	39.90	40.10	39.80	39.95	39.95	360,834
Oct 25, 2024	39.86	39.86	39.45	39.83	39.83	237,382
Oct 24, 2024	40.31	40.41	39.99	40.05	40.05	373,283
Oct 23, 2024	40.21	40.37	40.03	40.18	40.18	375,148
Oct 22, 2024	39.74	40.12	39.68	40.06	40.06	365,239
Oct 21, 2024	40.61	40.75	39.82	39.95	39.95	317,239
Oct 18, 2024	40.57	40.85	40.43	40.51	40.51	712,672
Oct 17, 2024	40.73	41.46	40.22	40.67	40.67	675,708
Oct 16, 2024	41.75	41.75	41.02	41.16	41.16	440,878
Oct 15, 2024	41.69	42.02	41.52	42.02	42.02	533,301
Oct 14, 2024	41.49	41.53	41.20	41.39	41.39	291,225
Oct 11, 2024	40.84	41.46	40.68	41.28	41.28	358,224
Oct 10, 2024	41.61	41.94	41.11	41.27	41.27	391,221
Oct 9, 2024	40.83	41.45	40.83	41.45	41.45	332,275
Oct 8, 2024	40.39	41.02	40.30	40.87	40.87	278,064
Oct 7, 2024	40.73	40.77	40.48	40.53	40.53	241,801
Oct 4, 2024	40.72	40.87	40.33	40.53	40.53	405,507
Oct 3, 2024	41.43	41.43	40.69	40.78	40.78	255,622
Oct 2, 2024	41.84	41.84	41.21	41.45	41.45	335,281
Oct 1, 2024	42.03	42.40	41.63	41.85	41.85	353,454
Sep 30, 2024	42.02	42.09	41.53	41.63	41.63	393,383
Sep 27, 2024	41.75	42.38	41.61	42.19	42.19	424,281
Sep 26, 2024	41.19	41.49	40.92	41.27	41.27	405,180
Sep 25, 2024	41.43	41.62	40.81	40.96	40.96	547,714
Sep 24, 2024	41.34	41.60	41.07	41.55	41.55	442,333
Sep 23, 2024	41.41	41.63	41.16	41.29	41.29	368,352
Sep 20, 2024	42.18	42.22	41.24	41.24	41.24	1,691,694
Sep 19, 2024	42.64	42.94	42.21	42.21	42.21	523,523
Sep 18, 2024	42.55	42.58	41.88	42.37	42.37	336,136
Sep 17, 2024	43.10	43.10	42.63	42.77	42.77	363,487
Sep 16, 2024	42.81	42.96	42.56	42.95	42.95	234,025
Sep 13, 2024	42.28	42.80	42.17	42.71	42.71	270,636
Sep 12, 2024	43.03	43.05	42.19	42.19	42.19	319,604
Sep 11, 2024	42.62	42.81	42.39	42.81	42.81	283,672
Sep 10, 2024	42.48	42.89	42.33	42.69	42.69	393,394
Sep 9, 2024	41.33	42.13	41.15	42.13	42.13	263,610
Sep 6, 2024	41.34	41.65	41.08	41.10	41.10	408,740
Sep 5, 2024	40.93	41.70	40.93	41.40	41.40	502,096
Sep 4, 2024	41.04	41.43	40.84	41.22	41.22	502,780
Sep 3, 2024	41.66	42.32	41.35	41.72	41.72	977,427
Sep 2, 2024	42.74	42.75	42.22	42.26	42.26	111,227
Aug 30, 2024	42.69	42.99	42.46	42.65	42.65	599,798
Aug 29, 2024	42.70	42.83	42.41	42.63	42.63	242,915
Aug 28, 2024	42.48	42.91	42.37	42.66	42.66	325,898
Aug 27, 2024	41.95	42.42	41.92	42.24	42.24	513,699
Aug 26, 2024	42.71	43.03	42.32	42.36	42.36	231,051
Aug 23, 2024	43.69	43.80	43.13	43.39	43.39	404,923
Aug 22, 2024	43.49	43.83	43.44	43.53	43.53	283,416
Aug 21, 2024	43.34	43.62	43.14	43.48	43.48	260,980
Aug 20, 2024	43.58	43.67	43.34	43.40	43.40	285,481
Aug 19, 2024	43.50	43.66	43.23	43.56	43.56	369,870
Aug 16, 2024	43.60	43.66	43.32	43.42	43.42	462,105
Aug 15, 2024	42.94	43.41	42.82	43.41	43.41	233,814
Aug 14, 2024	43.04	43.19	42.85	42.98	42.98	299,641
Aug 13, 2024	42.62	43.05	42.32	42.93	42.93	244,594
Aug 12, 2024	42.46	42.83	42.34	42.51	42.51	239,526
Aug 9, 2024	42.62	42.96	42.45	42.79	42.79	283,821
Aug 8, 2024	42.11	42.59	41.83	42.54	42.54	356,343
Aug 7, 2024	41.95	42.76	41.95	42.59	42.59	425,812
Aug 6, 2024	42.22	42.67	41.48	42.32	42.32	729,558
Aug 5, 2024	43.47	43.73	41.95	42.43	42.43	467,351
Aug 2, 2024	42.81	44.03	42.79	43.28	43.28	678,257
Aug 1, 2024	42.51	43.27	42.10	42.60	42.60	756,114
Jul 31, 2024	42.23	42.69	42.16	42.46	42.46	449,886
Jul 30, 2024	42.23	42.42	41.83	42.03	42.03	597,508
Jul 29, 2024	41.44	42.25	41.44	42.19	42.19	500,964
Jul 26, 2024	40.22	41.48	40.08	41.34	41.34	420,612
Jul 25, 2024	39.99	40.41	39.77	40.29	40.29	318,526
Jul 24, 2024	38.87	39.89	38.79	39.79	39.79	380,207
Jul 23, 2024	39.52	40.06	39.42	39.76	39.76	418,593
Jul 22, 2024	39.29	39.89	39.08	39.57	39.57	424,073
Jul 19, 2024	39.47	39.48	38.69	38.69	38.69	291,025
Jul 18, 2024	40.05	40.20	39.69	39.74	39.74	338,517
Jul 17, 2024	39.65	40.25	39.46	39.79	39.79	377,519
Jul 16, 2024	39.15	39.70	39.03	39.70	39.70	360,366
Jul 15, 2024	39.55	39.90	39.16	39.29	39.29	235,427
Jul 12, 2024	39.18	39.89	39.17	39.52	39.52	390,767
Jul 11, 2024	39.10	39.44	38.73	39.43	39.43	382,156
Jul 10, 2024	38.26	38.83	38.13	38.83	38.83	538,470
Jul 9, 2024	38.39	38.66	37.80	37.96	37.96	409,836
Jul 8, 2024	38.88	39.06	38.41	38.45	38.45	325,194
Jul 5, 2024	38.77	39.12	38.74	39.01	39.01	295,281
Jul 4, 2024	38.55	39.08	38.55	38.79	38.79	141,156
Jul 3, 2024	38.91	39.20	38.58	38.59	38.59	300,844
Jul 2, 2024	38.67	38.94	38.34	38.89	38.89	400,994
Jul 1, 2024	39.80	39.83	38.90	38.90	38.90	618,134
Jun 28, 2024	39.63	39.98	39.29	39.65	39.65	592,975
Jun 27, 2024	39.20	39.86	38.98	39.45	39.45	722,217
Jun 26, 2024	39.76	39.95	39.18	39.23	39.23	591,850
Jun 25, 2024	40.44	40.44	39.70	39.82	39.82	415,009
Jun 24, 2024	40.10	40.39	39.66	40.32	40.32	391,981
Jun 21, 2024	40.01	40.33	39.77	40.24	40.24	2,152,022
Jun 20, 2024	40.11	40.40	39.57	39.93	39.93	796,575
Jun 19, 2024	42.16	42.16	39.76	39.91	39.91	856,869
Jun 18, 2024	41.81	42.94	41.76	42.28	42.28	618,819
Jun 17, 2024	40.93	41.59	39.58	41.56	41.56	852,796
Jun 14, 2024	41.50	41.70	40.83	40.83	40.83	543,857
Jun 13, 2024	41.84	41.95	41.53	41.53	41.53	538,986
Jun 12, 2024	42.29	42.54	41.69	41.96	41.96	356,045
Jun 11, 2024	42.78	42.88	42.19	42.23	42.23	618,301
Jun 10, 2024	42.32	42.75	42.32	42.66	42.66	464,733
Jun 7, 2024	42.31	42.53	41.90	42.51	42.51	495,522
Jun 6, 2024	42.08	42.58	41.99	42.29	42.29	300,853
Jun 5, 2024	41.48	41.93	41.11	41.93	41.93	456,612
Jun 4, 2024	41.24	41.59	41.05	41.38	41.38	425,239
Jun 3, 2024	41.00	41.25	40.78	41.15	41.15	541,472
May 31, 2024	40.45	40.65	40.14	40.49	40.49	2,072,564
May 30, 2024	40.27	40.61	40.25	40.40	40.40	422,204
May 29, 2024	40.53	40.65	40.20	40.41	40.41	446,144
May 28, 2024	41.41	41.49	40.71	40.71	40.71	381,132
May 27, 2024	41.52	41.52	41.15	41.40	41.40	160,229
May 24, 2024	41.00	41.63	40.92	41.47	41.47	559,847
May 23, 2024	41.65	41.89	40.96	41.28	41.28	509,726
May 22, 2024	42.69	42.73	40.95	41.69	41.69	1,164,356
May 21, 2024	43.04	43.09	42.53	42.64	42.64	444,089
May 20, 2024	43.30	43.49	42.95	43.07	43.07	404,031
May 17, 2024	43.30	43.57	43.21	43.34	43.34	605,774
May 16, 2024	43.30	43.44	43.04	43.29	43.29	690,258
May 15, 2024	42.88	43.40	42.86	43.25	43.25	608,196
May 14, 2024	42.18	42.74	42.16	42.73	42.73	502,357
May 13, 2024	41.95	42.10	41.75	42.10	42.10	395,775
May 10, 2024	41.60	42.05	41.46	42.04	42.04	394,618
May 9, 2024	40.97	41.56	40.97	41.50	41.50	409,312
May 8, 2024	40.92	41.45	40.92	41.16	41.16	336,475
May 7, 2024	40.81	41.02	40.61	40.85	40.85	471,143
May 6, 2024	41.06	41.15	40.76	40.76	40.76	389,282
May 3, 2024	40.86	41.52	40.69	41.08	41.08	623,273
May 2, 2024	40.96	41.16	40.66	40.72	40.72	965,474
Apr 30, 2024	39.30	40.70	39.30	40.20	40.20	949,911
Apr 29, 2024	40.01	40.51	39.81	40.26	40.26	732,865
Apr 26, 2024	39.16	40.01	39.09	39.87	39.87	811,214
Apr 25, 2024	39.81	39.82	38.93	39.02	39.02	1,099,756
Apr 24, 2024	40.06	40.22	39.68	39.68	39.68	829,859

TN8.DE Thermo Fisher Scientific Inc.

372.55

-5.86%

DAP.DE Danaher Corporation

172.20

-2.14%

300347.SZ Hangzhou Tigermed Consulting Co., Ltd

45.49

+0.35%

IJF.MU Icon PLC

124.85

+3.22%

603127.SS Joinn Laboratories(China)Co.,Ltd.

15.44

-0.96%

ILU.DE Illumina, Inc.

68.12

+1.78%

ESF0.DE Eurofins Scientific SE

54.30

-1.84%

0RUG.IL bioMérieux S.A.

113.90

+0.26%

NN6.DE NanoRepro AG

1.3300

-1.48%

ILU.F Illumina, Inc.

66.10

-1.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Qiagen N.V. (QIA.DE)

Related Tickers