QIAGEN NV QIA
XETR · Germany · Health Technology
€38.19-0.53 (-1.37%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38.19 | -1.37% | €38.35 | €39.08 | €38.06 | 319.95K |
| 2026-09-30 | €38.72 | -1.01% | €39.35 | €39.49 | €38.67 | 486.66K |
| 2026-09-29 | €39.12 | -0.48% | €39.51 | €39.64 | €38.79 | 764.17K |
| 2026-09-28 | €39.31 | +0.90% | €38.54 | €39.71 | €38.51 | 610.63K |
| 2026-09-25 | €38.96 | +0.31% | €39.00 | €39.51 | €38.76 | 457.03K |
| 2026-09-24 | €38.83 | +0.84% | €38.76 | €39.76 | €38.50 | 350.23K |
| 2026-09-23 | €38.51 | +0.26% | €38.02 | €38.51 | €37.91 | 314.02K |
| 2026-09-22 | €38.41 | -0.74% | €39.48 | €39.51 | €38.22 | 682.21K |
| 2026-09-21 | €38.69 | +0.74% | €38.30 | €38.75 | €37.97 | 650.45K |
| 2026-09-18 | €38.41 | -0.51% | €38.42 | €39.00 | €38.27 | 987.96K |
| 2026-09-17 | €38.60 | +3.79% | €37.60 | €39.10 | €37.51 | 707.31K |
| 2026-09-16 | €37.19 | +0.04% | €37.30 | €37.45 | €36.77 | 340.71K |
| 2026-09-15 | €37.18 | +1.88% | €36.35 | €37.18 | €36.21 | 429.42K |
| 2026-09-14 | €36.49 | -0.08% | €36.80 | €37.24 | €36.44 | 382.54K |
| 2026-09-11 | €36.53 | -0.25% | €36.88 | €36.88 | €36.21 | 296.73K |
| 2026-09-10 | €36.62 | -0.01% | €36.08 | €36.69 | €36.01 | 314.05K |
| 2026-09-09 | €36.62 | +0.41% | €35.74 | €36.62 | €35.70 | 409.22K |
| 2026-09-08 | €36.47 | +0.36% | €36.10 | €36.79 | €36.10 | 384.58K |
| 2026-09-07 | €36.34 | -2.93% | €36.87 | €36.87 | €36.28 | 289.44K |
| 2026-09-04 | €37.44 | -0.09% | €38.01 | €38.01 | €36.85 | 468.82K |
| 2026-09-03 | €37.47 | -1.80% | €37.76 | €38.31 | €37.18 | 299.81K |
| 2026-09-02 | €38.15 | +2.14% | €37.37 | €38.73 | €37.31 | 356.20K |
| 2026-09-01 | €37.35 | +0.32% | €37.47 | €38.24 | €37.15 | 503.37K |
| 2026-08-31 | €37.24 | -0.94% | €37.49 | €37.51 | €36.74 | 863.79K |
| 2026-08-28 | €37.59 | -0.42% | €37.35 | €37.78 | €37.13 | 329.67K |
| 2026-08-27 | €37.75 | +1.10% | €37.10 | €37.92 | €36.73 | 448.09K |
| 2026-08-26 | €37.34 | +1.72% | €37.70 | €37.90 | €37.08 | 503.62K |
| 2026-08-25 | €36.71 | +0.84% | €35.86 | €36.82 | €35.44 | 651.47K |
| 2026-08-24 | €36.40 | -3.09% | €38.05 | €39.40 | €35.96 | 1.38M |
| 2026-08-21 | €37.56 | -3.02% | €37.92 | €38.36 | €37.52 | 561.32K |
| 2026-08-20 | €38.74 | +3.05% | €38.10 | €38.92 | €37.81 | 789.92K |
| 2026-08-19 | €37.59 | +2.05% | €36.78 | €37.85 | €36.36 | 544.34K |
| 2026-08-18 | €36.83 | -0.63% | €36.92 | €37.53 | €36.81 | 367.75K |
| 2026-08-17 | €37.07 | -0.59% | €37.06 | €37.17 | €36.58 | 280.21K |
| 2026-08-14 | €37.29 | -0.98% | €37.55 | €37.89 | €37.21 | 520.75K |
| 2026-08-13 | €37.66 | +1.67% | €37.49 | €37.95 | €37.35 | 493.09K |
| 2026-08-12 | €37.04 | -0.09% | €36.81 | €37.04 | €36.44 | 868.85K |
| 2026-08-11 | €37.08 | -3.58% | €38.15 | €38.21 | €37.08 | 723.08K |
| 2026-08-10 | €38.45 | +5.46% | €36.91 | €38.45 | €36.90 | 752.81K |
| 2026-08-07 | €36.46 | +0.89% | €37.00 | €37.40 | €36.30 | 664.42K |
| 2026-08-06 | €36.14 | -0.63% | €36.00 | €36.81 | €35.56 | 725.34K |
| 2026-08-05 | €36.37 | +0.90% | €36.95 | €36.95 | €36.20 | 503.01K |
| 2026-08-04 | €36.04 | -0.93% | €37.18 | €37.40 | €35.96 | 550.86K |
| 2026-08-03 | €36.38 | +1.86% | €36.16 | €37.04 | €35.99 | 780.18K |
| 2026-07-31 | €35.72 | -0.75% | €35.51 | €35.96 | €35.42 | 554.82K |
| 2026-07-30 | €35.99 | -2.55% | €35.43 | €36.56 | €35.25 | 619.16K |
| 2026-07-29 | €36.93 | +0.65% | €36.85 | €37.21 | €36.58 | 721.84K |
| 2026-07-28 | €36.69 | +0.47% | €36.28 | €37.29 | €35.88 | 764.25K |
| 2026-07-27 | €36.52 | +0.51% | €37.45 | €37.49 | €36.06 | 589.71K |
| 2026-07-24 | €36.33 | -0.66% | €36.35 | €36.60 | €36.02 | 457.98K |
| 2026-07-23 | €36.58 | +3.13% | €35.40 | €36.58 | €34.97 | 838.86K |
| 2026-07-22 | €35.47 | +0.30% | €35.67 | €36.05 | €35.33 | 439.71K |
| 2026-07-21 | €35.36 | -1.12% | €35.00 | €35.69 | €34.52 | 754.77K |
| 2026-07-20 | €35.76 | -0.57% | €35.90 | €36.06 | €35.63 | 395.28K |
| 2026-07-17 | €35.97 | -0.55% | €36.32 | €36.66 | €35.81 | 682.79K |
| 2026-07-16 | €36.17 | -1.28% | €36.16 | €36.46 | €36.01 | 652.04K |
| 2026-07-15 | €36.63 | +1.10% | €36.31 | €36.88 | €36.10 | 965.35K |
| 2026-07-14 | €36.24 | -0.26% | €35.80 | €36.33 | €35.10 | 795.80K |
| 2026-07-13 | €36.33 | -0.21% | €36.41 | €36.58 | €35.99 | 664.23K |
| 2026-07-10 | €36.40 | -0.72% | €36.73 | €37.05 | €36.27 | 801.90K |
| 2026-07-09 | €36.67 | +10.62% | €32.82 | €37.87 | €32.82 | 1.98M |
| 2026-07-08 | €33.15 | -2.84% | €33.58 | €33.58 | €33.02 | 592.39K |
| 2026-07-07 | €34.12 | +0.13% | €33.88 | €34.84 | €33.88 | 486.95K |
| 2026-07-06 | €34.08 | -1.59% | €34.89 | €35.08 | €33.87 | 643.00K |
| 2026-07-03 | €34.63 | -1.01% | €34.81 | €34.89 | €34.46 | 345.01K |
| 2026-07-02 | €34.98 | +1.57% | €34.76 | €35.07 | €34.40 | 755.63K |
| 2026-07-01 | €34.44 | +1.59% | €34.18 | €34.60 | €34.04 | 860.70K |
| 2026-06-30 | €33.90 | -1.94% | €34.22 | €34.64 | €33.80 | 739.16K |
| 2026-06-29 | €34.57 | +0.74% | €34.85 | €34.88 | €34.42 | 610.58K |
| 2026-06-26 | €34.31 | -0.59% | €34.17 | €34.35 | €33.74 | 887.08K |
| 2026-06-25 | €34.52 | +1.51% | €33.78 | €34.78 | €33.54 | 811.72K |
| 2026-06-24 | €34.01 | +4.28% | €32.88 | €34.55 | €32.74 | 973.69K |
| 2026-06-23 | €32.61 | +1.73% | €32.24 | €32.83 | €32.19 | 577.62K |
| 2026-06-22 | €32.06 | -0.25% | €32.19 | €32.39 | €31.82 | 615.63K |
| 2026-06-19 | €32.13 | +0.42% | €32.34 | €32.44 | €31.85 | 1.51M |
| 2026-06-18 | €32.00 | -0.64% | €32.00 | €32.10 | €31.44 | 804.48K |
| 2026-06-17 | €32.21 | +0.11% | €32.01 | €32.73 | €31.93 | 892.44K |
| 2026-06-16 | €32.17 | +1.27% | €32.05 | €32.44 | €32.00 | 634.55K |
| 2026-06-15 | €31.76 | -0.67% | €32.38 | €32.44 | €31.65 | 554.03K |
| 2026-06-12 | €31.98 | -0.28% | €31.99 | €32.22 | €31.80 | 756.68K |
| 2026-06-11 | €32.07 | -0.60% | €31.74 | €32.31 | €31.70 | 870.82K |
| 2026-06-10 | €32.26 | +1.65% | €32.32 | €32.42 | €31.72 | 861.23K |
| 2026-06-09 | €31.74 | -0.02% | €31.55 | €31.94 | €31.34 | 461.38K |
| 2026-06-08 | €31.75 | -0.55% | €31.45 | €31.98 | €31.25 | 425.94K |
| 2026-06-05 | €31.92 | -2.18% | €32.28 | €32.66 | €31.83 | 516.94K |
| 2026-06-04 | €32.63 | +5.34% | €31.32 | €32.70 | €31.15 | 881.76K |
| 2026-06-03 | €30.98 | +0.88% | €30.17 | €31.00 | €30.17 | 526.40K |
| 2026-06-02 | €30.70 | -0.36% | €30.92 | €31.42 | €30.67 | 439.77K |
| 2026-06-01 | €30.82 | -2.62% | €31.22 | €31.48 | €30.52 | 363.47K |
| 2026-05-29 | €31.65 | +0.43% | €31.76 | €31.92 | €31.38 | 1.31M |