QIA.DE - QIAGEN N.V.

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 201727.1227.2326.9227.1427.1491,871
Nov 22, 201727.3027.6327.0527.1527.15604,356
Nov 21, 201726.5027.8126.3627.5927.591,436,279
Nov 20, 201726.1526.7026.1026.4826.48366,611
Nov 17, 201726.3126.4426.0026.1326.13382,533
Nov 16, 201726.4026.4025.9926.1626.16532,050
Nov 15, 201726.2526.3425.7725.9925.99437,169
Nov 14, 201726.5026.6026.1526.2926.29547,731
Nov 13, 201727.0227.1226.3726.6426.64679,468
Nov 10, 201727.2827.5026.7826.9326.93502,799
Nov 09, 201727.1427.7026.9927.0727.07943,717
Nov 08, 201726.8527.8926.7527.2327.231,537,270
Nov 07, 201729.4029.4027.7327.9027.90781,002
Nov 06, 201729.0729.2628.9329.1129.11390,563
Nov 03, 201728.9729.4428.7529.1129.11375,196
Nov 02, 201729.3029.4429.1929.2029.20421,268
Nov 01, 201729.3629.5929.2529.3529.35439,626
Oct 31, 201729.0829.0829.0829.0829.08-
Oct 30, 201729.2529.5228.9829.0829.08282,086
Oct 27, 201728.7729.1628.7429.1029.10402,330
Oct 26, 201728.2228.7728.1728.7328.73361,714
Oct 25, 201728.5928.6828.1128.2028.20588,152
Oct 24, 201729.0829.0828.6228.7428.74406,339
Oct 23, 201729.0429.2228.7529.1529.15430,357
Oct 20, 201729.0929.1728.9229.1029.10256,067
Oct 19, 201729.1529.2528.7728.9228.92371,771
Oct 18, 201729.2229.7329.0629.2029.20609,778
Oct 17, 201729.3429.4529.0929.2529.25397,626
Oct 16, 201729.2829.6029.2429.5429.54404,208
Oct 13, 201728.9029.2328.7829.1529.15809,002
Oct 12, 201729.8229.9529.3229.7829.78781,885
Oct 11, 201729.2529.7629.0529.6929.69445,243
Oct 10, 201729.6530.0828.8929.2329.231,152,316
Oct 09, 201729.2329.8928.5829.6829.681,224,154
Oct 06, 201728.1729.5027.9329.1929.19994,841
Oct 05, 201727.6428.0027.4627.9727.97451,795
Oct 04, 201727.3927.8127.3427.7727.77441,083
Oct 03, 201727.3327.3327.3327.3327.33-
Oct 02, 201726.7027.4126.7027.3327.33438,839
Sep 29, 201726.8026.9026.4826.6326.63646,370
Sep 28, 201727.2127.2126.7626.8226.82439,555
Sep 27, 201727.2827.3727.0727.1727.17318,336
Sep 26, 201727.5527.6927.3727.4227.42457,244
Sep 25, 201726.9627.6226.8127.5827.58625,081
Sep 22, 201726.8627.0726.7026.8826.88433,364
Sep 21, 201726.7826.9126.5926.9126.91319,908
Sep 20, 201726.8826.9426.6326.7426.74267,910
Sep 19, 201726.7027.0026.7026.9526.95262,131
Sep 18, 201726.9426.9426.6826.8626.86247,142
Sep 15, 201727.1727.1726.6526.7526.75944,689
Sep 14, 201726.9727.1926.9227.1827.18452,709
Sep 13, 201726.9127.1026.8226.9926.99519,647
Sep 12, 201726.8627.1126.8627.0127.01471,379
Sep 11, 201726.8326.9526.7626.8626.86454,683
Sep 08, 201726.7626.8226.5926.6726.67571,038
Sep 07, 201726.8026.8926.6326.7726.77599,694
Sep 06, 201726.7027.0226.6526.7426.74551,880
Sep 05, 201727.1927.1926.8826.9126.91515,472
Sep 04, 201727.0927.1727.0027.1227.12350,078
Sep 01, 201727.0527.3727.0227.2627.26505,843
Aug 31, 201726.8327.0126.6426.9526.95803,953
Aug 30, 201726.4326.6826.3026.5726.57491,140
Aug 29, 201726.2826.4725.8926.2726.27583,108
Aug 28, 201726.4826.6326.3826.4326.43261,054
Aug 25, 201726.7726.9126.5526.5826.58477,783
Aug 24, 201726.8626.8626.5626.6526.65559,275
Aug 23, 201727.0327.2426.6826.8326.83604,641
Aug 22, 201726.7027.1326.7027.0027.00395,563
Aug 21, 201726.6326.9026.5326.5926.59411,030
Aug 18, 201726.8226.9226.5626.6826.68445,356
Aug 17, 201726.8627.2526.7726.9726.97623,647
Aug 16, 201726.9227.2126.9126.9926.99422,185
Aug 15, 201727.0727.1626.8526.8526.85288,981
Aug 14, 201726.9027.1026.8326.9726.97423,275
Aug 11, 201726.5026.8926.4126.8026.80458,510
Aug 10, 201726.8327.1326.5926.6726.67510,167
Aug 09, 201726.8026.9426.6126.8526.85447,607
Aug 08, 201727.1527.2126.8426.9826.98291,067
Aug 07, 201727.3727.4827.1627.2027.20286,000
Aug 04, 201727.2527.4427.0827.3927.39480,605
Aug 03, 201727.6627.7527.2427.2627.26493,356
Aug 02, 201728.0328.2827.5827.6327.63428,388
Aug 01, 201728.0028.0827.5427.9227.92581,784
Jul 31, 201728.1828.4628.0628.1328.13650,864
Jul 28, 201729.1529.3128.0128.0328.03802,249
Jul 27, 201729.4529.7428.8929.4329.43618,455
Jul 26, 201729.3529.5729.3329.4529.45286,417
Jul 25, 201729.5929.7429.4129.5029.50413,679
Jul 24, 201729.8029.8029.1429.4429.44524,704
Jul 21, 201729.7229.8829.5729.6629.66390,188
Jul 20, 201729.7130.0129.6129.7729.77677,204
Jul 19, 201729.5029.7429.4129.6829.68352,174
Jul 18, 201729.7129.8329.3629.5629.56375,764
Jul 17, 201729.7229.9029.5229.8629.86401,788
Jul 14, 201729.5929.7829.4929.5929.59318,101
Jul 13, 201729.5129.6629.3029.5029.50607,590
Jul 12, 201729.1329.5529.0729.5329.53350,906
Jul 11, 201729.0929.2728.9429.0029.00346,645
Jul 10, 201729.3429.4029.0829.1529.15261,985
Jul 07, 201728.8329.1728.7729.1629.16237,748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...