How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

QIAGEN N.V. (QIA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

40.27

-0.48

(-1.18%)

At close: 02:38PM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	40.22	40.27	40.22	40.27	40.27	-
13 Jun 2024	40.67	40.75	40.67	40.75	40.75	-
12 Jun 2024	41.02	41.02	40.56	40.92	40.92	1,427
11 Jun 2024	41.61	41.63	41.26	41.28	41.28	690
10 Jun 2024	41.32	41.55	41.13	41.55	41.55	3,535
07 Jun 2024	41.13	41.17	40.81	40.95	40.95	107
06 Jun 2024	40.85	41.26	40.85	40.96	40.96	664
05 Jun 2024	40.05	40.50	40.05	40.50	40.50	592
04 Jun 2024	40.04	40.09	40.04	40.06	40.06	39
03 Jun 2024	40.10	40.10	39.63	39.73	39.73	259
31 May 2024	39.21	39.27	39.17	39.24	39.24	974
30 May 2024	39.03	39.31	39.03	39.31	39.31	614
29 May 2024	39.19	39.49	39.19	39.49	39.49	1,134
28 May 2024	40.05	40.26	40.05	40.20	40.20	2,577
27 May 2024	40.48	40.48	40.06	40.28	40.28	871
24 May 2024	39.71	40.23	39.71	40.23	40.23	500
23 May 2024	40.23	40.38	40.21	40.21	40.21	160
22 May 2024	41.28	41.58	39.83	40.36	40.36	997
21 May 2024	41.66	41.66	41.39	41.55	41.55	425
20 May 2024	41.85	42.08	41.83	42.08	42.08	90
17 May 2024	42.01	42.29	42.00	42.00	42.00	640
16 May 2024	41.85	42.20	41.79	42.17	42.17	1,809
15 May 2024	41.99	42.01	41.63	41.69	41.69	3,243
14 May 2024	41.00	41.36	41.00	41.35	41.35	5,198
13 May 2024	40.50	40.83	40.50	40.81	40.81	2,194
10 May 2024	40.39	40.62	40.31	40.47	40.47	784
09 May 2024	39.82	40.19	39.82	40.19	40.19	-
08 May 2024	39.75	40.24	39.75	40.01	40.01	379
07 May 2024	39.49	39.75	39.42	39.42	39.42	1,626
06 May 2024	39.83	39.92	39.65	39.92	39.92	1,267
03 May 2024	39.65	40.31	39.65	40.11	40.11	1,174
02 May 2024	39.61	40.00	39.61	39.86	39.86	342
30 Apr 2024	38.58	39.51	38.49	38.68	38.68	160
29 Apr 2024	38.51	39.16	38.51	39.16	39.16	348
26 Apr 2024	38.18	38.83	38.10	38.83	38.83	74
25 Apr 2024	38.49	38.49	37.96	37.96	37.96	1,199
24 Apr 2024	38.94	38.94	38.53	38.53	38.53	783
23 Apr 2024	38.60	39.00	38.42	39.00	39.00	2,788
22 Apr 2024	37.76	38.48	37.76	38.48	38.48	3,378
19 Apr 2024	36.50	37.25	36.50	37.22	37.22	314
18 Apr 2024	36.79	36.97	36.67	36.82	36.82	2,961
17 Apr 2024	36.79	36.99	36.79	36.93	36.93	618
16 Apr 2024	37.03	37.25	36.79	36.79	36.79	3,407
15 Apr 2024	38.12	38.12	37.49	37.63	37.63	1,622
12 Apr 2024	38.33	38.48	37.79	37.79	37.79	749
11 Apr 2024	38.22	38.74	38.22	38.23	38.23	1,644
10 Apr 2024	38.35	38.60	38.18	38.35	38.35	985
09 Apr 2024	37.94	38.47	37.94	38.47	38.47	2,606
08 Apr 2024	37.64	38.12	37.64	37.92	37.92	2,253
05 Apr 2024	37.80	37.90	37.74	37.74	37.74	1,250
04 Apr 2024	38.44	38.44	38.22	38.31	38.31	1,890
03 Apr 2024	39.09	39.15	38.32	38.65	38.65	650
02 Apr 2024	39.53	39.74	38.99	38.99	38.99	494
28 Mar 2024	39.37	39.50	39.17	39.50	39.50	230
27 Mar 2024	39.26	39.53	39.12	39.47	39.47	2,468
26 Mar 2024	39.69	39.69	38.80	39.06	39.06	3,104
25 Mar 2024	40.08	40.26	39.56	39.56	39.56	1,086
22 Mar 2024	39.97	40.48	39.97	40.24	40.24	2,436
21 Mar 2024	40.62	40.62	40.11	40.14	40.14	1,437
20 Mar 2024	40.31	40.54	40.08	40.08	40.08	3,905
19 Mar 2024	40.44	40.74	40.36	40.36	40.36	1,023
18 Mar 2024	40.55	40.65	40.26	40.47	40.47	1,692
15 Mar 2024	39.97	40.40	39.97	40.28	40.28	78
14 Mar 2024	40.30	40.70	40.15	40.15	40.15	2,286
13 Mar 2024	40.89	40.89	40.56	40.56	40.56	1,024
12 Mar 2024	41.05	41.50	41.05	41.10	41.10	829
11 Mar 2024	40.40	41.00	40.40	40.96	40.96	1,026
08 Mar 2024	40.44	40.81	40.44	40.81	40.81	709
07 Mar 2024	40.37	40.80	40.37	40.80	40.80	515
06 Mar 2024	40.42	40.71	40.42	40.71	40.71	793
05 Mar 2024	40.27	41.02	40.27	40.76	40.76	2,779
04 Mar 2024	39.70	40.26	39.70	40.22	40.22	1,954
01 Mar 2024	39.42	39.54	39.40	39.45	39.45	4,883
29 Feb 2024	39.74	40.24	39.74	40.24	40.24	637
28 Feb 2024	39.88	40.26	39.69	39.71	39.71	448
27 Feb 2024	39.79	40.03	39.65	39.88	39.88	3,101
26 Feb 2024	40.44	40.44	39.89	40.03	40.03	622
23 Feb 2024	40.10	40.31	40.03	40.13	40.13	1,700
22 Feb 2024	39.51	40.01	39.51	40.01	40.01	1,797
21 Feb 2024	39.33	39.53	39.13	39.13	39.13	842
20 Feb 2024	39.46	39.63	39.33	39.33	39.33	771
19 Feb 2024	39.60	40.04	39.41	39.41	39.41	2,008
16 Feb 2024	39.76	40.46	39.76	39.83	39.83	298
15 Feb 2024	39.66	39.99	39.60	39.77	39.77	3,324
14 Feb 2024	40.31	40.31	39.42	39.58	39.58	942
13 Feb 2024	40.53	40.57	39.79	40.00	40.00	1,882
12 Feb 2024	40.97	41.22	40.70	40.70	40.70	786
09 Feb 2024	40.60	41.17	40.60	41.00	41.00	4,519
08 Feb 2024	40.32	41.35	40.02	40.60	40.60	2,246
07 Feb 2024	41.18	41.50	40.19	40.97	40.97	2,396
06 Feb 2024	39.40	42.29	39.34	41.94	41.94	4,675
05 Feb 2024	39.94	39.94	39.36	39.90	39.90	269
02 Feb 2024	40.49	40.51	39.72	39.72	39.72	1,839
01 Feb 2024	40.10	40.37	40.10	40.14	40.14	6
31 Jan 2024	40.46	40.46	40.44	40.44	40.44	-
30 Jan 2024	40.14	40.88	40.14	40.55	40.55	-
30 Jan 2024	1.28 Dividend
30 Jan 2024	24.25:25 Stock split
29 Jan 2024	41.92	41.92	41.73	41.73	40.45	13
26 Jan 2024	41.70	42.15	41.70	41.99	40.70	10
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,177.29-59.30(-0.11%)

How I founded Britain's most respected removals firm

QIAGEN N.V. (QIA.F)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,177.29
-59.30(-0.11%)