U.S. Markets open in 7 hrs 50 mins

QIAGEN N.V. (QIA.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
27.39-0.27 (-0.99%)
At close: 6:06PM CEST
DateOpenHighLowCloseAdj Close*Volume
Apr 28, 201727.5427.6727.3127.3927.391,926
Apr 27, 201727.3927.6727.3927.6727.67968
Apr 26, 201727.1127.5927.0827.5827.586,055
Apr 25, 201726.8527.3326.8527.2027.203,585
Apr 24, 201726.9627.2726.9627.0027.003,104
Apr 21, 201726.7726.9226.6926.8926.891,051
Apr 20, 201726.5826.6426.5226.6326.631,742
Apr 19, 201726.1426.5926.1426.5926.592,012
Apr 18, 201726.2026.6426.0126.0126.015,043
Apr 13, 201726.2026.5426.2026.2026.20653
Apr 12, 201726.2326.4426.2026.2826.28932
Apr 11, 201726.3426.4326.0226.3026.303,167
Apr 10, 201726.3726.6326.3726.5426.54675
Apr 07, 201726.3026.4326.1526.4326.432,273
Apr 06, 201726.2426.2726.1826.2526.252,525
Apr 05, 201726.9026.9026.5026.5026.501,352
Apr 04, 201727.1027.1326.9526.9526.953,492
Apr 03, 201727.1527.1627.0827.1627.16920
Mar 31, 201727.1227.1927.0427.1827.18598
Mar 30, 201726.6526.9126.6526.9126.911,571
Mar 29, 201726.6826.7826.6726.7026.70401
Mar 28, 201726.6126.7626.6026.6026.60994
Mar 27, 201726.5626.5626.3326.5226.521,538
Mar 24, 201726.5026.7826.5026.7326.73712
Mar 23, 201726.4826.7726.4826.7726.771,166
Mar 22, 201726.4626.5926.4226.5926.59614
Mar 21, 201727.2427.2426.4826.4826.481,808
Mar 20, 201727.4927.4927.2927.3427.341,938
Mar 17, 201727.2027.4227.0027.4227.42743
Mar 16, 201728.0528.4027.3327.4427.442,220
Mar 15, 201728.4328.4328.1028.1328.135,228
Mar 14, 201728.0628.4127.9328.3528.352,248
Mar 13, 201728.2028.2027.9227.9927.992,997
Mar 10, 201727.9128.1927.8827.8827.882,989
Mar 09, 201728.0328.0327.7927.9927.992,510
Mar 08, 201728.0528.0727.7828.0028.00678
Mar 07, 201727.7828.4327.7728.4328.431,307
Mar 06, 201727.4028.0227.4027.7927.793,515
Mar 03, 201727.1627.4227.1527.4027.402,822
Mar 02, 201727.0227.3227.0227.1827.18970
Mar 01, 201726.7727.1726.7727.1227.12436
Feb 28, 201727.0027.0226.8126.9126.91713
Feb 27, 201726.6026.6026.4126.5226.522,631
Feb 24, 201726.5226.6726.3826.3926.395,461
Feb 23, 201726.9326.9526.6326.7026.702,443
Feb 22, 201727.2227.3527.0027.1527.153,886
Feb 21, 201727.0327.4427.0327.2627.265,201
Feb 20, 201727.2027.2026.9626.9726.971,788
Feb 17, 201726.8027.0026.8026.9226.921,282
Feb 16, 201727.3527.4026.9326.9326.931,241
Feb 15, 201727.3027.4427.1127.4427.44893
Feb 14, 201727.4027.4027.2227.2527.25400
Feb 13, 201727.5127.6227.4127.6227.62790
Feb 10, 201727.0727.5027.0727.3127.312,771
Feb 09, 201727.1427.1426.9927.1427.141,745
Feb 08, 201727.0727.3526.8527.0327.031,349
Feb 07, 201727.0027.2226.8927.2027.20952
Feb 06, 201727.5027.5026.7526.7526.754,624
Feb 03, 201727.0827.3326.9827.3327.335,365
Feb 02, 201726.8527.7526.8527.2027.2017,127
Feb 01, 201726.9927.1526.7527.1327.133,417
Jan 31, 201726.7226.8526.4126.6126.617,818
Jan 30, 201726.7026.8126.3326.5326.5315,360
Jan 27, 20170.000.000.000.000.00-
Jan 26, 20170.000.000.000.000.00-
Jan 25, 20170.000.000.000.000.00-
Jan 25, 201726/27 Stock Split
Jan 24, 201726.7927.2026.0725.1026.078,881
Jan 23, 201726.7226.9126.7025.8526.852,369
Jan 20, 201727.1927.3326.8625.9126.913,200
Jan 19, 201727.0227.3627.0226.2227.23404
Jan 18, 201727.0227.4927.0226.2427.25992
Jan 17, 201727.6227.6227.0526.0527.053,159
Jan 16, 201727.6227.8327.6226.6027.622,937
Jan 13, 201727.6628.0027.6626.9628.003,462
Jan 12, 201728.0628.2727.4426.5627.583,818
Jan 11, 201728.0128.7227.9826.9427.986,678
Jan 10, 201728.4628.4628.2227.2728.322,196
Jan 09, 201728.4528.5428.0227.1328.174,777
Jan 06, 201728.0428.2628.0127.2028.24934
Jan 05, 201728.2328.5328.2327.2728.321,379
Jan 04, 201728.1928.3328.0327.2828.33609
Jan 03, 201728.3528.4428.0527.0128.05723
Jan 02, 201727.7828.2927.7827.2528.292,317
Dec 30, 201627.7827.8427.7826.8127.84963
Dec 29, 201627.7427.9327.7426.8327.861,200
Dec 28, 201627.8128.0727.7626.8927.921,729
Dec 27, 201627.5127.8727.5126.8027.83792
Dec 23, 201627.2727.5227.2726.4927.515,177
Dec 22, 201627.3627.6027.2926.3827.393,211
Dec 21, 201627.4827.8527.4226.4127.431,200
Dec 20, 201627.5227.6927.5226.6027.621,319
Dec 19, 201627.6227.7927.4926.5027.521,375
Dec 16, 201627.5828.1327.5226.6527.672,374
Dec 15, 201627.7027.8627.6326.6527.67940
Dec 14, 201627.8527.8527.6126.6327.653,322
Dec 13, 201627.6328.0027.6326.9227.951,382
Dec 12, 201627.8727.8727.5526.7227.751,572
Dec 09, 201627.3328.1427.3327.1028.145,568
Dec 08, 201627.1627.1626.6526.1227.133,327
*Close price adjusted for dividends and splits.
Loading more data...