XETRA - Delayed Quote EUR

Qiagen N.V. (QIA.DE)

44.76

+0.02

+(0.06%)

As of 11:29:20 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	44.77	44.90	44.53	44.76	44.76	113,332
Jan 13, 2025	43.93	45.02	43.82	44.74	44.74	646,492
Jan 10, 2025	44.18	44.28	43.82	44.10	44.10	388,755
Jan 9, 2025	43.95	44.37	43.94	44.19	44.19	278,358
Jan 8, 2025	43.81	44.12	43.37	43.92	43.92	418,423
Jan 7, 2025	43.29	44.01	42.87	43.70	43.70	516,553
Jan 6, 2025	43.29	43.54	42.74	43.10	43.10	628,033
Jan 3, 2025	43.59	43.76	43.18	43.51	43.51	286,895
Jan 2, 2025	42.80	43.63	42.78	43.63	43.63	423,002
Dec 30, 2024	43.28	43.28	42.85	43.04	43.04	219,342
Dec 27, 2024	42.05	43.31	41.77	43.31	43.31	285,905
Dec 23, 2024	42.90	43.52	42.69	43.01	43.01	355,811
Dec 20, 2024	42.75	42.99	42.17	42.90	42.90	920,545
Dec 19, 2024	42.90	43.08	42.58	42.88	42.88	649,446
Dec 18, 2024	43.31	43.40	42.97	43.24	43.24	340,633
Dec 17, 2024	43.23	43.85	43.19	43.22	43.22	470,243
Dec 16, 2024	43.40	43.65	43.11	43.60	43.60	346,437
Dec 13, 2024	44.00	44.10	43.52	43.65	43.65	486,864
Dec 12, 2024	43.60	44.13	43.60	43.94	43.94	301,363
Dec 11, 2024	43.88	44.04	43.58	43.70	43.70	418,303
Dec 10, 2024	41.65	41.65	41.65	41.65	41.65	-
Dec 9, 2024	41.42	41.76	40.88	41.65	41.65	277,822
Dec 6, 2024	41.25	41.38	41.08	41.22	41.22	258,709
Dec 5, 2024	41.55	41.69	41.15	41.38	41.38	539,060
Dec 4, 2024	41.42	41.66	41.21	41.66	41.66	454,411
Dec 3, 2024	41.51	41.83	41.47	41.47	41.47	355,239
Dec 2, 2024	41.35	41.67	41.21	41.67	41.67	438,409
Nov 29, 2024	41.19	41.38	41.09	41.38	41.38	377,912
Nov 28, 2024	41.60	41.60	41.60	41.60	41.60	-
Nov 27, 2024	41.37	41.60	41.19	41.60	41.60	373,327
Nov 26, 2024	41.37	41.63	41.06	41.19	41.19	404,706
Nov 25, 2024	41.15	41.48	40.96	41.48	41.48	1,458,278
Nov 22, 2024	40.24	41.12	40.24	41.04	41.04	456,463
Nov 21, 2024	39.94	40.35	39.47	40.22	40.22	683,756
Nov 20, 2024	38.74	38.85	38.40	38.84	38.84	297,083
Nov 19, 2024	38.78	38.99	38.13	38.65	38.65	319,379
Nov 18, 2024	39.12	39.15	38.56	38.89	38.89	268,804
Nov 15, 2024	39.92	40.01	39.18	39.18	39.18	481,755
Nov 14, 2024	40.19	40.80	40.10	40.18	40.18	415,963
Nov 13, 2024	40.47	40.68	40.10	40.21	40.21	488,486
Nov 12, 2024	41.02	41.43	40.79	41.11	41.11	487,179
Nov 11, 2024	40.88	41.35	40.81	41.09	41.09	426,189
Nov 8, 2024	40.95	41.60	40.56	40.75	40.75	674,108
Nov 7, 2024	41.99	42.69	41.06	41.24	41.24	1,060,606
Nov 6, 2024	40.51	40.90	39.78	40.10	40.10	645,795
Nov 5, 2024	40.30	40.46	39.90	39.94	39.94	545,429
Nov 4, 2024	39.72	40.38	39.65	40.17	40.17	544,547
Nov 1, 2024	38.97	39.73	38.88	39.73	39.73	519,469
Oct 31, 2024	38.85	39.05	38.56	39.05	39.05	698,103
Oct 30, 2024	38.75	39.09	38.61	38.99	38.99	592,033
Oct 29, 2024	38.88	38.94	38.58	38.81	38.81	275,922
Oct 28, 2024	38.79	38.99	38.69	38.85	38.85	371,144
Oct 25, 2024	38.75	38.76	38.35	38.72	38.72	244,165
Oct 24, 2024	39.19	39.28	38.88	38.94	38.94	383,949
Oct 23, 2024	39.10	39.24	38.92	39.06	39.06	385,867
Oct 22, 2024	38.63	39.01	38.58	38.95	38.95	375,675
Oct 21, 2024	39.49	39.62	38.72	38.84	38.84	326,303
Oct 18, 2024	39.44	39.72	39.31	39.38	39.38	733,035
Oct 17, 2024	39.60	40.31	39.10	39.54	39.54	695,014
Oct 16, 2024	40.60	40.60	39.88	40.02	40.02	453,475
Oct 15, 2024	40.53	40.85	40.37	40.85	40.85	548,539
Oct 14, 2024	40.33	40.38	40.06	40.24	40.24	299,546
Oct 11, 2024	39.71	40.31	39.55	40.13	40.13	368,459
Oct 10, 2024	40.45	40.78	39.97	40.13	40.13	402,399
Oct 9, 2024	39.70	40.29	39.70	40.29	40.29	341,769
Oct 8, 2024	39.27	39.88	39.18	39.74	39.74	286,009
Oct 7, 2024	39.60	39.64	39.36	39.40	39.40	248,710
Oct 4, 2024	39.58	39.74	39.21	39.40	39.40	417,093
Oct 3, 2024	40.28	40.28	39.56	39.65	39.65	262,926
Oct 2, 2024	40.68	40.68	40.06	40.29	40.29	344,861
Oct 1, 2024	40.86	41.22	40.47	40.69	40.69	363,553
Sep 30, 2024	40.85	40.92	40.38	40.47	40.47	404,623
Sep 27, 2024	40.60	41.20	40.45	41.01	41.01	436,404
Sep 26, 2024	40.05	40.33	39.78	40.13	40.13	416,757
Sep 25, 2024	40.28	40.47	39.67	39.82	39.82	563,364
Sep 24, 2024	40.19	40.44	39.93	40.40	40.40	454,972
Sep 23, 2024	40.26	40.47	40.02	40.14	40.14	378,877
Sep 20, 2024	41.01	41.05	40.09	40.09	40.09	1,740,029
Sep 19, 2024	41.46	41.74	41.03	41.03	41.03	538,481
Sep 18, 2024	41.37	41.40	40.72	41.19	41.19	345,740
Sep 17, 2024	41.90	41.90	41.45	41.58	41.58	373,873
Sep 16, 2024	41.62	41.76	41.38	41.76	41.76	240,712
Sep 13, 2024	41.10	41.61	40.99	41.52	41.52	278,369
Sep 12, 2024	41.83	41.85	41.02	41.02	41.02	328,736
Sep 11, 2024	41.44	41.62	41.21	41.62	41.62	291,777
Sep 10, 2024	41.30	41.70	41.15	41.50	41.50	404,634
Sep 9, 2024	40.18	40.96	40.01	40.96	40.96	271,142
Sep 6, 2024	40.19	40.49	39.94	39.96	39.96	420,419
Sep 5, 2024	39.79	40.54	39.79	40.25	40.25	516,442
Sep 4, 2024	39.90	40.28	39.71	40.08	40.08	517,146
Sep 3, 2024	40.50	41.15	40.20	40.56	40.56	1,005,354
Sep 2, 2024	41.55	41.56	41.04	41.09	41.09	114,405
Aug 30, 2024	41.50	41.79	41.28	41.47	41.47	616,936
Aug 29, 2024	41.51	41.64	41.23	41.45	41.45	249,856
Aug 28, 2024	41.30	41.72	41.19	41.47	41.47	335,210
Aug 27, 2024	40.78	41.24	40.76	41.06	41.06	528,377
Aug 26, 2024	41.53	41.83	41.14	41.18	41.18	237,653
Aug 23, 2024	42.48	42.58	41.94	42.19	42.19	416,493
Aug 22, 2024	42.28	42.61	42.23	42.33	42.33	291,514
Aug 21, 2024	42.13	42.41	41.94	42.28	42.28	268,437
Aug 20, 2024	42.37	42.46	42.13	42.19	42.19	293,638
Aug 19, 2024	42.29	42.45	42.03	42.35	42.35	380,438
Aug 16, 2024	42.38	42.44	42.12	42.22	42.22	475,309
Aug 15, 2024	41.75	42.20	41.63	42.20	42.20	240,495
Aug 14, 2024	41.85	41.99	41.65	41.79	41.79	308,203
Aug 13, 2024	41.44	41.85	41.14	41.74	41.74	251,583
Aug 12, 2024	41.28	41.64	41.17	41.33	41.33	246,370
Aug 9, 2024	41.44	41.77	41.27	41.60	41.60	291,931
Aug 8, 2024	40.94	41.40	40.67	41.36	41.36	366,525
Aug 7, 2024	40.78	41.58	40.78	41.41	41.41	437,979
Aug 6, 2024	41.05	41.48	40.33	41.14	41.14	750,403
Aug 5, 2024	42.26	42.52	40.78	41.25	41.25	480,704
Aug 2, 2024	41.62	42.81	41.60	42.08	42.08	697,636
Aug 1, 2024	41.33	42.06	40.93	41.42	41.42	777,718
Jul 31, 2024	41.06	41.50	40.99	41.28	41.28	462,740
Jul 30, 2024	41.06	41.24	40.67	40.86	40.86	614,580
Jul 29, 2024	40.29	41.08	40.29	41.01	41.01	515,278
Jul 26, 2024	39.10	40.33	38.97	40.19	40.19	432,630
Jul 25, 2024	38.88	39.28	38.67	39.17	39.17	327,627
Jul 24, 2024	37.79	38.78	37.71	38.68	38.68	391,071
Jul 23, 2024	38.42	38.94	38.33	38.65	38.65	430,553
Jul 22, 2024	38.20	38.78	37.99	38.47	38.47	436,190
Jul 19, 2024	38.38	38.38	37.62	37.62	37.62	299,341
Jul 18, 2024	38.94	39.08	38.58	38.64	38.64	348,189
Jul 17, 2024	38.54	39.13	38.36	38.69	38.69	388,306
Jul 16, 2024	38.06	38.60	37.95	38.60	38.60	370,663
Jul 15, 2024	38.45	38.79	38.08	38.20	38.20	242,154
Jul 12, 2024	38.09	38.78	38.08	38.42	38.42	401,932
Jul 11, 2024	38.01	38.34	37.65	38.33	38.33	393,075
Jul 10, 2024	37.20	37.75	37.07	37.75	37.75	553,855
Jul 9, 2024	37.32	37.58	36.75	36.91	36.91	-
Jul 8, 2024	37.80	37.97	37.35	37.38	37.38	334,486
Jul 5, 2024	37.69	38.03	37.66	37.93	37.93	303,718
Jul 4, 2024	37.47	37.99	37.47	37.71	37.71	145,190
Jul 3, 2024	37.83	38.11	37.51	37.51	37.51	309,440
Jul 2, 2024	37.60	37.86	37.28	37.81	37.81	412,451
Jul 1, 2024	38.69	38.72	37.82	37.82	37.82	635,796
Jun 28, 2024	38.53	38.87	38.20	38.55	38.55	609,918
Jun 27, 2024	38.11	38.75	37.90	38.35	38.35	742,852
Jun 26, 2024	38.66	38.84	38.09	38.14	38.14	608,761
Jun 25, 2024	39.32	39.32	38.60	38.71	38.71	426,867
Jun 24, 2024	38.99	39.26	38.56	39.20	39.20	403,181
Jun 21, 2024	38.90	39.21	38.67	39.13	39.13	2,213,509
Jun 20, 2024	39.00	39.28	38.47	38.83	38.83	819,335
Jun 19, 2024	40.99	40.99	38.65	38.80	38.80	881,352
Jun 18, 2024	40.65	41.75	40.60	41.11	41.11	636,500
Jun 17, 2024	39.79	40.44	38.48	40.41	40.41	877,162
Jun 14, 2024	40.35	40.54	39.70	39.70	39.70	559,396
Jun 13, 2024	40.67	40.78	40.38	40.38	40.38	554,386
Jun 12, 2024	41.12	41.36	40.53	40.79	40.79	366,218
Jun 11, 2024	41.60	41.69	41.01	41.06	41.06	635,967
Jun 10, 2024	41.15	41.56	41.15	41.47	41.47	478,012
Jun 7, 2024	41.13	41.35	40.74	41.33	41.33	509,680
Jun 6, 2024	40.92	41.40	40.83	41.12	41.12	309,449
Jun 5, 2024	40.33	40.77	39.97	40.77	40.77	469,659
Jun 4, 2024	40.10	40.44	39.91	40.23	40.23	437,389
Jun 3, 2024	39.86	40.10	39.65	40.01	40.01	556,943
May 31, 2024	39.33	39.53	39.03	39.37	39.37	2,131,781
May 30, 2024	39.15	39.48	39.13	39.28	39.28	434,268
May 29, 2024	39.40	39.52	39.08	39.28	39.28	458,892
May 28, 2024	40.26	40.33	39.58	39.58	39.58	392,022
May 27, 2024	40.37	40.37	40.01	40.25	40.25	164,808
May 24, 2024	39.86	40.47	39.78	40.31	40.31	575,843
May 23, 2024	40.49	40.73	39.83	40.13	40.13	524,290
May 22, 2024	41.51	41.54	39.81	40.53	40.53	1,197,624
May 21, 2024	41.84	41.90	41.35	41.46	41.46	456,778
May 20, 2024	42.10	42.28	41.76	41.88	41.88	415,575
May 17, 2024	42.10	42.36	42.01	42.14	42.14	623,082
May 16, 2024	42.10	42.24	41.84	42.08	42.08	709,980
May 15, 2024	41.69	42.19	41.67	42.05	42.05	625,574
May 14, 2024	41.01	41.56	40.99	41.54	41.54	516,711
May 13, 2024	40.78	40.93	40.59	40.93	40.93	407,083
May 10, 2024	40.44	40.88	40.31	40.87	40.87	405,893
May 9, 2024	39.83	40.40	39.83	40.35	40.35	421,007
May 8, 2024	39.78	40.29	39.78	40.02	40.02	346,089
May 7, 2024	39.68	39.88	39.48	39.72	39.72	484,605
May 6, 2024	39.92	40.01	39.63	39.63	39.63	400,405
May 3, 2024	39.72	40.37	39.56	39.94	39.94	641,081
May 2, 2024	39.83	40.02	39.53	39.58	39.58	993,060
Apr 30, 2024	38.21	39.56	38.21	39.08	39.08	977,052
Apr 29, 2024	38.90	39.38	38.70	39.15	39.15	753,805
Apr 26, 2024	38.07	38.90	38.01	38.76	38.76	834,392
Apr 25, 2024	38.71	38.72	37.85	37.94	37.94	1,131,178
Apr 24, 2024	38.95	39.10	38.58	38.58	38.58	853,570
Apr 23, 2024	38.44	38.94	38.37	38.92	38.92	750,950
Apr 22, 2024	37.65	38.58	37.64	38.44	38.44	823,535
Apr 19, 2024	36.81	37.47	36.71	37.47	37.47	728,588
Apr 18, 2024	36.97	37.08	36.58	37.03	37.03	693,818
Apr 17, 2024	36.78	37.15	36.75	37.00	37.00	553,561
Apr 16, 2024	37.22	37.33	36.82	36.92	36.92	532,929
Apr 15, 2024	37.90	38.03	37.45	37.53	37.53	580,419
Apr 12, 2024	38.44	38.53	38.06	38.12	38.12	475,570
Apr 11, 2024	38.33	38.80	38.20	38.33	38.33	883,124
Apr 10, 2024	38.44	38.65	38.15	38.54	38.54	675,013
Apr 9, 2024	38.08	38.37	37.94	38.28	38.28	821,414
Apr 8, 2024	38.09	38.19	37.83	38.06	38.06	464,577
Apr 5, 2024	37.92	38.00	37.67	37.81	37.81	491,045
Apr 4, 2024	38.67	38.71	38.06	38.22	38.22	618,394
Apr 3, 2024	39.28	39.35	38.21	38.72	38.72	596,792
Apr 2, 2024	39.51	39.76	39.13	39.28	39.28	814,439
Mar 28, 2024	39.37	39.74	39.18	39.63	39.63	793,524
Mar 27, 2024	39.22	39.65	39.18	39.34	39.34	580,292
Mar 26, 2024	39.74	39.84	38.77	39.08	39.08	792,429
Mar 25, 2024	40.19	40.38	39.81	39.88	39.88	460,347
Mar 22, 2024	40.35	40.49	39.96	39.99	39.99	451,960
Mar 21, 2024	40.42	40.56	39.96	40.42	40.42	597,827
Mar 20, 2024	40.71	40.71	40.21	40.24	40.24	314,206
Mar 19, 2024	40.45	40.85	40.38	40.72	40.72	324,362
Mar 18, 2024	40.20	40.70	40.19	40.62	40.62	512,459
Mar 15, 2024	40.32	40.44	40.10	40.10	40.10	1,710,282
Mar 14, 2024	40.67	40.96	40.12	40.14	40.14	633,875
Mar 13, 2024	41.01	41.12	40.56	40.64	40.64	325,859
Mar 12, 2024	41.33	41.58	41.05	41.05	41.05	393,926
Mar 11, 2024	40.68	41.26	40.68	41.26	41.26	391,918
Mar 8, 2024	40.81	40.99	40.53	40.79	40.79	358,503
Mar 7, 2024	40.56	40.88	40.35	40.72	40.72	492,092
Mar 6, 2024	40.77	40.92	40.51	40.83	40.83	727,997
Mar 5, 2024	40.40	41.04	40.22	40.84	40.84	700,773
Mar 4, 2024	39.95	40.38	39.83	40.38	40.38	502,394
Mar 1, 2024	39.72	39.92	39.31	39.88	39.88	380,151
Feb 29, 2024	39.96	40.31	39.51	39.63	39.63	1,262,790
Feb 28, 2024	40.16	40.33	39.69	39.80	39.80	379,577
Feb 27, 2024	39.99	40.13	39.78	40.01	40.01	482,973
Feb 26, 2024	40.01	40.33	39.87	40.10	40.10	486,438
Feb 23, 2024	40.03	40.44	40.03	40.13	40.13	667,861
Feb 22, 2024	39.71	40.03	39.54	39.92	39.92	714,099
Feb 21, 2024	39.26	39.56	39.06	39.35	39.35	579,779
Feb 20, 2024	39.45	39.67	39.32	39.45	39.45	402,152
Feb 19, 2024	39.80	39.89	39.55	39.59	39.59	407,931
Feb 16, 2024	39.84	40.13	39.55	39.96	39.96	653,360
Feb 15, 2024	39.88	39.99	39.53	39.58	39.58	555,111
Feb 14, 2024	39.80	40.04	39.38	39.80	39.80	837,756
Feb 13, 2024	40.62	40.81	39.99	40.11	40.11	480,229
Feb 12, 2024	40.98	41.26	40.73	40.75	40.75	570,110
Feb 9, 2024	40.82	41.33	40.42	40.60	40.60	802,823
Feb 8, 2024	40.46	41.42	40.03	40.55	40.55	662,686
Feb 7, 2024	41.55	41.83	39.63	40.56	40.56	1,429,084
Feb 6, 2024	39.42	42.19	39.33	41.50	41.50	1,881,092
Feb 5, 2024	40.03	40.26	39.35	39.54	39.54	1,029,787
Feb 2, 2024	40.24	40.65	39.88	39.88	39.88	478,948
Feb 1, 2024	40.00	40.45	40.00	40.13	40.13	465,892
Jan 31, 2024	40.56	40.85	40.28	40.40	40.40	620,475
Jan 30, 2024	1.28 Dividend
Jan 30, 2024	41.04	41.17	39.99	40.16	40.16	403,456
Jan 30, 2024	24.25:25 Stock Splits
Jan 29, 2024	41.87	42.00	41.41	41.82	40.54	770,355
Jan 26, 2024	42.01	42.37	41.73	42.28	40.98	479,109
Jan 25, 2024	41.74	42.16	41.46	41.84	40.55	467,395
Jan 24, 2024	42.13	42.36	41.77	41.77	40.49	463,204
Jan 23, 2024	42.68	42.87	42.02	42.06	40.77	472,129
Jan 22, 2024	42.79	42.99	42.51	42.74	41.43	384,463
Jan 19, 2024	42.37	42.60	42.22	42.59	41.28	542,147
Jan 18, 2024	42.51	42.64	42.21	42.27	40.97	386,370
Jan 17, 2024	42.10	42.76	42.10	42.60	41.29	585,276
Jan 16, 2024	41.54	43.40	41.54	42.97	41.65	1,161,953
Jan 15, 2024	42.19	42.19	41.79	41.93	40.64	195,246

ESF0.DE Eurofins Scientific SE

48.82

0.00%

ILU.DE Illumina, Inc.

142.20

+1.05%

TN8.DE Thermo Fisher Scientific Inc.

543.00

-0.31%

NN6.DE NanoRepro AG

1.4200

-3.29%

VIMIAN.ST Vimian Group AB (publ)

38.50

+3.08%

DAP.DE Danaher Corporation

237.90

+1.19%

RVTY Revvity, Inc.

122.70

+7.74%

WAT Waters Corporation

399.87

+5.13%

MEDP Medpace Holdings, Inc.

352.01

+0.32%

ILMN Illumina, Inc.

144.22

+5.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Qiagen N.V. (QIA.DE)

Related Tickers