Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Qiagen N.V. (QIA.DE)
QIA.DE
Qiagen N.V. (QIA.DE)
38.6950 €
+0.2850 (%+0.74)
Overview
Technicals
Financial Statements
Comments
Archive

QIA.DE: Qiagen N.V. Historical Data

Historical price data, yearly archive and performance analysis for Qiagen N.V..

Historical Chart

Loading chart...

Average

OPEN 41.9897
CLOSE 41.9917

Low

LOW 36.04

High

HIGH 49.85
DATE OPEN HIGH LOW CLOSE
01/02/2025 46.34 47.24 46.32 47.24
01/03/2025 47.2 47.38 46.75 47.11
01/06/2025 46.87 47.14 46.27 46.66
01/07/2025 46.87 47.65 46.41 47.32
01/08/2025 47.44 47.77 46.96 47.56
01/09/2025 47.59 48.04 47.58 47.84
01/10/2025 47.83 47.94 47.44 47.74
01/13/2025 47.57 48.75 47.44 48.44
01/14/2025 48.47 48.62 47.67 47.89
01/15/2025 47.99 48.54 47.79 47.83
01/16/2025 47.83 48.43 47.71 48.34
01/17/2025 48.45 48.67 48.12 48.65
01/20/2025 48.64 48.91 48.43 48.91
01/21/2025 48.92 49.53 48.75 49.36
01/22/2025 49.35 49.85 49.32 49.84
01/23/2025 49.61 49.71 47.99 48.24
01/24/2025 47.87 47.89 46.91 47.36
01/27/2025 47.35 48.23 46.96 47.2
01/28/2025 47.28 48.21 47.12 47.41
01/29/2025 46.35 46.35 44.48 44.62
01/30/2025 44.44 45.4 44.11 45.16
01/31/2025 45.17 45.49 45.07 45.16
02/03/2025 45.08 45.28 44.8 44.82
02/04/2025 44.56 44.74 44.03 44.25
02/05/2025 44.01 44.54 43.78 44.11
02/06/2025 43 43.59 42.29 42.68
02/07/2025 42.74 42.88 41.59 41.75
02/10/2025 41.26 41.27 40.46 41.05
02/11/2025 41.03 41.21 40.28 40.34
02/12/2025 40.11 40.94 40.09 40.49
02/13/2025 40.8 41.04 40.04 40.77
02/14/2025 40.24 40.52 39.84 40
02/17/2025 39.82 40.37 39.78 40.28
02/18/2025 40.27 40.49 40.11 40.32
02/19/2025 40.21 40.29 39.34 39.57
02/20/2025 39.55 39.73 39.39 39.47
02/21/2025 38.94 39.56 38.73 39.35
02/24/2025 40 40.43 39.57 40.32
02/25/2025 40.35 40.39 39.65 39.65
02/26/2025 39.81 39.89 39.45 39.83
02/27/2025 39.2 39.39 38.84 39.23
02/28/2025 38.97 39.09 38.74 38.77
03/03/2025 38.73 39.18 38.44 38.83
03/04/2025 38.52 38.56 37.65 37.76
03/05/2025 37.52 38.03 37.11 37.77
03/06/2025 37.77 39 37.62 39
03/07/2025 38.91 38.98 38.26 38.43
03/10/2025 38.76 38.76 38.17 38.45
03/11/2025 37.84 38.53 37.59 37.62
03/12/2025 37.61 38.11 37.61 38.11
03/13/2025 38 38.21 37.76 38.15
03/14/2025 37.83 38.11 37.57 37.98
03/17/2025 38.18 38.33 37.96 38.19
03/18/2025 38.45 38.73 38.07 38.24
03/19/2025 38.19 38.52 38.11 38.46
03/20/2025 38.53 38.66 38.12 38.25
03/21/2025 38 38.59 37.83 38.48
03/24/2025 38.74 39 38.44 38.83
03/25/2025 38.97 39.15 38.67 38.71
03/26/2025 38.88 38.88 38.36 38.6
03/27/2025 38.56 38.89 38.41 38.78
03/28/2025 38.79 39.08 38.71 38.74
03/31/2025 38.43 38.65 38.26 38.6
04/01/2025 39.39 39.53 38.79 39.09
04/02/2025 38.34 38.87 38.21 38.85
04/03/2025 38.69 39.47 37.93 38.11
04/04/2025 38.36 38.53 37.19 37.19
04/07/2025 37.93 39.68 36.04 38.05
04/08/2025 38.33 39.13 37.94 38.92
04/09/2025 37.17 38.29 37.17 37.42
04/10/2025 38.55 38.85 37.08 37.08
04/11/2025 37.78 38.51 37.36 38.22
04/14/2025 38.81 39.2 38.55 39.09
04/15/2025 39.43 39.64 38.97 39.13
04/16/2025 39.02 39.42 38.33 38.61
04/17/2025 38.44 38.46 37.07 37.87
04/22/2025 38.11 38.84 37.69 38.84
04/23/2025 38.98 39.95 38.68 39.53
04/24/2025 39.52 39.59 39.12 39.59
04/25/2025 39.86 39.89 38.97 38.97
04/28/2025 39.24 39.49 39.03 39.05
04/29/2025 39.24 39.45 39.05 39.29
04/30/2025 39.46 40.22 39.38 39.75
05/02/2025 39.77 40.33 39.77 39.91
05/05/2025 40.01 40.47 39.81 40.26
05/06/2025 40.23 40.23 39.38 39.8
05/07/2025 39.21 39.83 38.98 39.19
05/08/2025 39.49 40.52 39.19 39.99
05/09/2025 40.18 40.8 39.49 39.54
05/12/2025 39.22 40.36 38.73 40.28
05/13/2025 40.77 41.01 40.13 40.52
05/14/2025 39.92 40.06 39.2 39.45
05/15/2025 39.12 39.65 38.71 39.6
05/16/2025 39.95 40.11 39.45 40.06
05/19/2025 40.16 40.21 39.74 39.93
05/20/2025 40.17 40.34 39.96 40.15
05/21/2025 40.18 40.18 39.58 39.83
05/22/2025 39.58 39.77 39.32 39.51
05/23/2025 39.63 39.86 38.82 39.06
05/26/2025 39.54 39.64 39.26 39.6
05/27/2025 39.68 40.83 39.48 40.66
05/28/2025 40.75 41.41 40.74 41.21
05/29/2025 41.77 42.14 41.29 41.64
05/30/2025 41.8 42.14 41.73 41.84
06/02/2025 41.26 41.85 41.2 41.54
06/03/2025 41.71 41.96 41.35 41.85
06/04/2025 42.02 42.51 41.89 42.45
06/05/2025 42.38 42.64 41.99 42.4
06/06/2025 42.12 42.4 41.82 42.17
06/09/2025 42.09 42.47 42.07 42.46
06/10/2025 42.81 43.01 42.47 42.85
06/11/2025 42.82 43.42 42.81 42.91
06/12/2025 42.64 43.11 42.44 42.83
06/13/2025 42.57 42.95 42.56 42.82
06/16/2025 42.95 43.29 42.6 42.96
06/17/2025 42.87 43.12 42.28 42.74
06/18/2025 42.62 42.79 42.25 42.72
06/19/2025 42.37 42.57 42.16 42.4
06/20/2025 42.55 42.86 42.38 42.69
06/23/2025 42.76 42.96 42.33 42.33
06/24/2025 42.77 43.08 42.47 42.49
06/25/2025 42.95 42.95 42.09 42.24
06/26/2025 42.66 43.52 42.64 43.4
06/27/2025 43.14 43.64 42.88 43.16
06/30/2025 43.22 43.39 43.04 43.04
07/01/2025 43.08 43.45 42.56 43.45
07/02/2025 42.74 43.04 42.48 42.88
07/03/2025 43.18 43.53 42.94 43.03
07/04/2025 42.8 43.39 42.78 43.31
07/07/2025 43.38 43.38 42.74 42.76
07/08/2025 42.68 43.38 42.39 43.07
07/09/2025 43.03 43.4 42.76 42.8
07/10/2025 43.2 44.12 43.08 44.12
07/11/2025 43.92 43.97 42.99 43.04
07/14/2025 42.97 43.45 42.95 43.45
07/15/2025 43.44 43.87 43.19 43.25
07/16/2025 42.88 43.71 42.74 43.13
07/17/2025 43.56 43.85 43.47 43.74
07/18/2025 43.78 44.01 43.54 43.59
07/21/2025 43.84 43.87 42.99 43.21
07/22/2025 43.27 44.11 42.77 43.75
07/23/2025 44.83 45.33 44.27 44.98
07/24/2025 45.12 46.14 45.03 45.95
07/25/2025 45.89 46.18 45.65 46.18
07/28/2025 46.49 46.72 45.87 46.28
07/29/2025 46.47 46.91 46.32 46.62
07/30/2025 46.78 46.78 46.35 46.51
07/31/2025 46.66 46.68 46.06 46.11
08/01/2025 45.68 45.69 44.73 45.02
08/04/2025 45.36 45.47 45.13 45.4
08/05/2025 45.34 45.81 45.34 45.52
08/06/2025 45.4 45.52 43.78 43.96
08/07/2025 43.2 43.75 42.91 43.26
08/08/2025 43.61 43.86 43.02 43.24
08/11/2025 43.57 43.57 43.02 43.28
08/12/2025 43.65 44.15 43.49 44.02
08/13/2025 44.07 44.34 43.91 44.34
08/14/2025 44.21 44.49 43.92 44.27
08/15/2025 44.56 44.6 44.12 44.17
08/18/2025 44.29 44.58 44.18 44.38
08/19/2025 44.08 44.51 43.75 44.49
08/20/2025 44.36 44.71 44.13 44.43
08/21/2025 44.39 44.82 44.36 44.82
08/22/2025 44.43 44.89 44.41 44.79
08/25/2025 44.64 44.97 44.29 44.29
08/26/2025 44.26 44.71 44.22 44.35
08/27/2025 44.35 44.4 43.58 43.58
08/28/2025 42.21 43.26 41.57 41.74
08/29/2025 41.68 41.93 41.35 41.8
09/01/2025 42 42.96 41.87 42.73
09/02/2025 42.68 43 42.18 42.31
09/03/2025 42.43 42.87 41.92 42.28
09/04/2025 42.35 42.42 41.81 42.34
09/05/2025 42.65 42.84 42.37 42.52
09/08/2025 42.61 42.74 42.28 42.65
09/09/2025 42.55 43.08 42.37 42.47
09/10/2025 42.23 42.38 41.79 41.79
09/11/2025 41.4 41.57 40.68 41.05
09/12/2025 41.38 41.56 40.87 40.94
09/15/2025 40.82 40.89 40.42 40.42
09/16/2025 40.52 40.82 40.2 40.33
09/17/2025 40.15 40.67 40.15 40.48
09/18/2025 40.4 41.19 40.33 40.96
09/19/2025 40.91 41.06 40.49 41.06
09/22/2025 41.29 41.44 41.01 41.03
09/23/2025 40.94 41.06 40.67 40.92
09/24/2025 40.76 40.79 40.39 40.44
09/25/2025 40.21 40.25 39.62 39.63
09/26/2025 39.84 39.91 39.46 39.49
09/29/2025 39.52 39.73 39.18 39.6
09/30/2025 39.39 39.75 39.08 39.68
10/01/2025 39.77 41.25 39.76 41.25
10/02/2025 41.47 41.78 41.25 41.55
10/03/2025 41.56 42.06 41.37 41.83
10/06/2025 42.01 42.29 41.87 42.24
10/07/2025 42.07 42.57 41.97 42.27
10/08/2025 42.19 42.95 42.14 42.92
10/09/2025 43.11 43.51 42.99 43.27
10/10/2025 42.79 43.32 42.6 42.6
10/13/2025 42.61 43.12 42.53 43.12
10/14/2025 43.01 43.47 42.66 42.75
10/15/2025 42.91 43.22 42.79 42.79
10/16/2025 43.26 43.69 42.79 43.4
10/17/2025 43.12 43.68 42.97 43.53
10/20/2025 43.24 44.24 43.13 44.06
10/21/2025 44.02 44.95 43.82 44.33
10/22/2025 44.11 44.32 43.87 44.28
10/23/2025 43.92 44.65 43.92 44.49
10/24/2025 44.49 44.89 44.43 44.64
10/27/2025 44.59 44.69 44.06 44.06
10/28/2025 43.76 44 43.31 43.31
10/29/2025 43.13 43.31 42.91 43.14
10/30/2025 42.89 43 42.14 42.53
10/31/2025 42.21 43.07 42.09 42.91
11/03/2025 42.38 42.66 41.51 41.55
11/04/2025 41.34 41.92 40.94 41.76
11/05/2025 40.63 40.89 39.83 40.23
11/06/2025 40.21 40.39 39.32 39.32
11/07/2025 39.41 39.64 38.94 39.31
11/10/2025 39.42 39.73 39.28 39.34
11/11/2025 39.39 39.94 39.24 39.83
11/12/2025 40.37 40.52 40.16 40.39
11/13/2025 40.52 40.76 40.17 40.74
11/14/2025 40.24 40.43 40.07 40.18
11/17/2025 40.28 40.28 39.89 40.16
11/18/2025 39.79 40.08 39.55 39.75
11/19/2025 40.01 40.73 39.95 40.07
11/20/2025 40.57 41.97 40.45 41.52
11/21/2025 41.53 42.62 41.47 42.51
11/24/2025 42.96 43.49 42.74 43.22
11/25/2025 43.25 44.21 42.85 43.99
11/26/2025 44.12 44.21 43.63 43.98
11/27/2025 43.62 43.95 43.2 43.63
11/28/2025 43.65 43.79 43.29 43.29
12/01/2025 43.33 43.63 43.15 43.15
12/02/2025 42.84 43.05 42.29 42.54
12/03/2025 42.26 42.82 41.86 42.02
12/04/2025 42.18 42.65 41.99 42.55
12/05/2025 42.76 42.92 42.45 42.54
12/08/2025 42.08 42.34 41.72 41.88
12/09/2025 41.35 41.83 41.35 41.57
12/10/2025 41.35 41.74 41.19 41.19
12/11/2025 41.18 41.33 40.54 40.94
12/12/2025 40.55 40.71 40.32 40.37
12/15/2025 40.55 40.82 40.35 40.36
12/16/2025 40.56 40.61 39.96 39.99
12/17/2025 40.23 40.78 39.49 40.51
12/18/2025 40.29 40.71 40.28 40.47
12/19/2025 40.32 40.89 40.25 40.78
12/22/2025 41.06 41.21 40.54 41.2
12/23/2025 41.16 41.31 40.75 40.75
12/29/2025 40.44 41.13 40.42 40.65
12/30/2025 40.97 40.97 40.68 40.89