Qiagen N.V. (QIA.DE)
XETRA: QIA.DE
· Real-Time Price · USD
35.98
-0.70 (-1.91%)
At close: Apr 17, 2025, 5:29 PM
QIA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 36.52 | 36.54 | 35.22 | 35.98 | n/a | -1.91% | 629,653 |
| Apr 16, 2025 | 37.07 | 37.45 | 36.41 | 36.68 | n/a | -1.32% | 629,488 |
| Apr 15, 2025 | 37.46 | 37.66 | 37.02 | 37.17 | n/a | 0.08% | 445,086 |
| Apr 14, 2025 | 36.87 | 37.24 | 36.62 | 37.14 | n/a | 2.29% | 515,056 |
| Apr 11, 2025 | 35.89 | 36.58 | 35.49 | 36.31 | n/a | 3.07% | 621,158 |
| Apr 10, 2025 | 36.62 | 36.91 | 35.23 | 35.23 | n/a | -0.90% | 818,627 |
| Apr 9, 2025 | 35.31 | 36.38 | 35.31 | 35.55 | n/a | -3.84% | 1,031,993 |
| Apr 8, 2025 | 36.41 | 37.17 | 36.04 | 36.97 | n/a | 2.27% | 809,968 |
| Apr 7, 2025 | 36.03 | 37.70 | 34.24 | 36.15 | n/a | 2.32% | 1,364,746 |
| Apr 4, 2025 | 36.44 | 36.60 | 35.33 | 35.33 | n/a | -2.40% | 974,175 |
| Apr 3, 2025 | 36.76 | 37.50 | 36.03 | 36.20 | n/a | -1.92% | 1,206,962 |
| Apr 2, 2025 | 36.42 | 36.93 | 36.30 | 36.91 | n/a | -0.62% | 452,424 |
| Apr 1, 2025 | 37.42 | 37.55 | 36.85 | 37.14 | n/a | 1.28% | 565,008 |
| Mar 31, 2025 | 36.51 | 36.72 | 36.35 | 36.67 | n/a | -0.35% | 658,849 |
| Mar 28, 2025 | 36.85 | 37.13 | 36.77 | 36.80 | n/a | -0.11% | 551,386 |
| Mar 27, 2025 | 36.63 | 36.95 | 36.49 | 36.84 | n/a | 0.46% | 409,210 |
| Mar 26, 2025 | 36.94 | 36.94 | 36.44 | 36.67 | n/a | -0.27% | 376,758 |
| Mar 25, 2025 | 37.02 | 37.19 | 36.74 | 36.77 | n/a | -0.33% | 386,671 |
| Mar 24, 2025 | 36.80 | 37.05 | 36.52 | 36.89 | n/a | 0.90% | 454,203 |
| Mar 21, 2025 | 36.10 | 36.66 | 35.94 | 36.56 | n/a | 0.61% | 739,070 |