Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Qiagen NV (QIA.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

40.20

+1.18

(+3.02%)

At close: 03:03PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.69	40.20	39.69	40.20	40.20	118
02 May 2024	39.02	39.02	39.02	39.02	39.02	-
30 Apr 2024	38.99	38.99	38.99	38.99	38.99	-
29 Apr 2024	38.61	38.99	38.61	38.99	38.99	51
26 Apr 2024	37.99	37.99	37.99	37.99	37.99	-
25 Apr 2024	38.42	38.42	38.42	38.42	38.42	-
24 Apr 2024	39.22	39.22	39.22	39.22	39.22	75
23 Apr 2024	38.49	38.49	38.49	38.49	38.49	-
22 Apr 2024	37.62	37.62	37.62	37.62	37.62	60
19 Apr 2024	36.54	36.72	36.54	36.72	36.72	9
18 Apr 2024	36.85	36.85	36.85	36.85	36.85	-
17 Apr 2024	36.77	36.77	36.77	36.77	36.77	-
16 Apr 2024	37.22	37.22	37.22	37.22	37.22	-
15 Apr 2024	37.94	37.94	37.94	37.94	37.94	-
12 Apr 2024	38.19	38.40	38.19	38.40	38.40	130
11 Apr 2024	38.39	38.39	38.39	38.39	38.39	-
10 Apr 2024	38.35	38.35	38.35	38.35	38.35	-
09 Apr 2024	37.90	37.90	37.90	37.90	37.90	-
08 Apr 2024	37.96	37.96	37.96	37.96	37.96	53
05 Apr 2024	37.96	37.96	37.96	37.96	37.96	-
04 Apr 2024	38.57	38.57	38.24	38.24	38.24	14
03 Apr 2024	39.13	39.13	39.13	39.13	39.13	291
02 Apr 2024	39.49	39.62	39.49	39.62	39.62	48
28 Mar 2024	39.21	39.34	39.21	39.34	39.34	19
27 Mar 2024	39.15	39.47	39.15	39.47	39.47	27
26 Mar 2024	39.54	39.54	39.54	39.54	39.54	-
25 Mar 2024	40.10	40.10	40.10	40.10	40.10	9
22 Mar 2024	40.16	40.16	40.16	40.16	40.16	-
21 Mar 2024	40.13	40.13	40.13	40.13	40.13	-
20 Mar 2024	40.48	40.48	40.48	40.48	40.48	-
19 Mar 2024	40.47	40.47	40.47	40.47	40.47	-
18 Mar 2024	39.99	39.99	39.99	39.99	39.99	-
15 Mar 2024	40.03	40.03	40.03	40.03	40.03	-
14 Mar 2024	40.49	40.49	40.49	40.49	40.49	-
13 Mar 2024	40.85	40.85	40.85	40.85	40.85	-
12 Mar 2024	41.10	41.10	41.10	41.10	41.10	-
11 Mar 2024	40.60	41.01	40.60	40.97	40.97	124
08 Mar 2024	40.56	40.56	40.56	40.56	40.56	-
07 Mar 2024	40.24	40.24	40.24	40.24	40.24	-
06 Mar 2024	40.62	40.62	40.62	40.62	40.62	-
05 Mar 2024	40.22	40.53	40.22	40.53	40.53	3
04 Mar 2024	40.03	40.22	40.03	40.22	40.22	402
01 Mar 2024	39.49	39.49	39.49	39.49	39.49	-
29 Feb 2024	39.65	39.65	39.65	39.65	39.65	-
28 Feb 2024	39.87	39.87	39.87	39.87	39.87	-
27 Feb 2024	39.94	39.94	39.94	39.94	39.94	-
26 Feb 2024	40.15	40.15	40.15	40.15	40.15	9
23 Feb 2024	39.91	40.18	39.91	40.18	40.18	116
22 Feb 2024	39.35	39.35	39.35	39.35	39.35	-
21 Feb 2024	39.30	39.30	39.30	39.30	39.30	-
20 Feb 2024	39.44	39.44	39.44	39.44	39.44	-
19 Feb 2024	39.80	39.80	39.80	39.80	39.80	-
16 Feb 2024	39.76	39.76	39.76	39.76	39.76	-
15 Feb 2024	39.65	39.65	39.65	39.65	39.65	-
14 Feb 2024	39.96	39.96	39.96	39.96	39.96	-
13 Feb 2024	40.60	40.60	40.60	40.60	40.60	-
12 Feb 2024	40.84	40.84	40.84	40.84	40.84	-
09 Feb 2024	40.35	40.99	40.35	40.99	40.99	10
08 Feb 2024	40.38	40.38	40.38	40.38	40.38	-
07 Feb 2024	41.30	41.30	41.30	41.30	41.30	-
06 Feb 2024	39.36	39.36	39.36	39.36	39.36	-
05 Feb 2024	39.74	39.74	39.65	39.65	39.65	513
02 Feb 2024	40.08	40.08	40.08	40.08	40.08	-
01 Feb 2024	40.26	40.26	40.26	40.26	40.26	-
31 Jan 2024	40.74	40.74	40.74	40.74	40.74	-
30 Jan 2024	40.15	40.15	40.15	40.15	40.15	-
30 Jan 2024	1.28 Dividend
30 Jan 2024	24.25:25 Stock split
29 Jan 2024	41.82	41.82	41.82	41.82	40.54	-
26 Jan 2024	41.57	41.57	41.57	41.57	40.29	-
25 Jan 2024	41.56	41.56	41.56	41.56	40.28	-
24 Jan 2024	42.00	42.00	42.00	42.00	40.71	-
23 Jan 2024	42.60	42.60	42.60	42.60	41.29	-
22 Jan 2024	42.44	42.44	42.44	42.44	41.14	-
19 Jan 2024	42.10	42.10	42.10	42.10	40.81	-
18 Jan 2024	42.38	42.38	42.38	42.38	41.08	-
17 Jan 2024	42.61	42.61	42.61	42.61	41.30	-
16 Jan 2024	41.63	41.63	41.63	41.63	40.35	-
15 Jan 2024	41.80	41.80	41.80	41.80	40.52	-
12 Jan 2024	41.80	41.80	41.80	41.80	40.52	-
11 Jan 2024	42.10	42.10	42.10	42.10	40.81	-
10 Jan 2024	42.67	42.67	42.67	42.67	41.36	-
09 Jan 2024	42.28	42.28	42.28	42.28	40.98	-
08 Jan 2024	41.18	42.04	41.18	42.04	40.75	194
05 Jan 2024	40.60	40.60	40.60	40.60	39.36	-
04 Jan 2024	40.57	40.62	40.57	40.62	39.38	-
03 Jan 2024	40.79	40.79	40.79	40.79	39.55	-
02 Jan 2024	40.44	40.44	40.44	40.44	39.21	-
29 Dec 2023	40.38	40.55	40.38	40.52	39.28	-
28 Dec 2023	40.28	40.28	40.28	40.28	39.05	-
27 Dec 2023	40.45	40.45	40.45	40.45	39.22	-
22 Dec 2023	40.00	40.00	40.00	40.00	38.78	-
21 Dec 2023	39.82	39.82	39.82	39.82	38.61	-
20 Dec 2023	39.94	39.94	39.94	39.94	38.72	-
19 Dec 2023	39.76	39.76	39.76	39.76	38.55	-
18 Dec 2023	40.06	40.06	40.06	40.06	38.84	194
15 Dec 2023	40.55	40.55	40.36	40.36	39.13	74
14 Dec 2023	40.48	40.48	40.48	40.48	39.25	-
13 Dec 2023	39.87	39.87	39.87	39.87	38.65	-
12 Dec 2023	40.28	40.28	40.28	40.28	39.05	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,877.38+656.86(+1.31%)

Meet one of the UK’s largest unknown start-ups

Qiagen NV (QIA.BE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,877.38
+656.86(+1.31%)