11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Qiagen NV (QIA.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

39.89

0.00

(0.00%)

As of 08:02AM CEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.89	39.89	39.89	39.89	39.89	88
02 May 2024	39.32	39.89	39.32	39.89	39.89	88
30 Apr 2024	38.99	39.38	38.99	39.38	39.38	100
29 Apr 2024	38.61	38.61	38.61	38.61	38.61	-
26 Apr 2024	37.99	37.99	37.99	37.99	37.99	559
25 Apr 2024	38.72	38.72	38.72	38.72	38.72	-
24 Apr 2024	38.92	38.99	38.92	38.99	38.99	10
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	3
19 Apr 2024	36.81	36.81	36.81	36.81	36.81	-
18 Apr 2024	37.07	37.07	37.07	37.07	37.07	-
17 Apr 2024	37.07	37.07	37.07	37.07	37.07	-
16 Apr 2024	37.51	37.51	37.51	37.51	37.51	-
15 Apr 2024	38.24	38.24	38.24	38.24	38.24	-
12 Apr 2024	38.42	38.42	38.24	38.24	38.24	53
11 Apr 2024	38.42	38.42	38.42	38.42	38.42	-
10 Apr 2024	38.42	38.42	38.42	38.42	38.42	-
09 Apr 2024	37.96	38.42	37.96	38.42	38.42	165
08 Apr 2024	37.96	37.96	37.96	37.96	37.96	-
05 Apr 2024	38.26	38.30	38.26	38.30	38.30	1
04 Apr 2024	38.87	38.87	38.34	38.34	38.34	200
03 Apr 2024	39.43	39.43	39.43	39.43	39.43	-
02 Apr 2024	39.49	39.49	39.49	39.49	39.49	93
28 Mar 2024	39.20	39.20	39.20	39.20	39.20	-
27 Mar 2024	39.15	39.15	39.15	39.15	39.15	-
26 Mar 2024	39.54	39.54	39.03	39.06	39.06	421
25 Mar 2024	40.22	40.22	39.50	39.50	39.50	195
22 Mar 2024	40.26	40.26	40.26	40.26	40.26	-
21 Mar 2024	40.40	40.40	40.26	40.26	40.26	116
20 Mar 2024	40.48	40.48	40.40	40.40	40.40	15
19 Mar 2024	40.47	40.47	40.47	40.47	40.47	-
18 Mar 2024	40.29	40.29	40.29	40.29	40.29	-
15 Mar 2024	40.34	40.34	40.34	40.34	40.34	-
14 Mar 2024	40.62	40.62	40.62	40.62	40.62	-
13 Mar 2024	41.10	41.10	40.62	40.62	40.62	23
12 Mar 2024	41.10	41.10	41.10	41.10	41.10	-
11 Mar 2024	40.60	40.60	40.60	40.60	40.60	-
08 Mar 2024	40.56	40.56	40.56	40.56	40.56	-
07 Mar 2024	40.52	40.52	40.52	40.52	40.52	-
06 Mar 2024	40.62	40.62	40.62	40.62	40.62	-
05 Mar 2024	40.22	40.22	40.22	40.22	40.22	-
04 Mar 2024	39.72	39.72	39.72	39.72	39.72	-
01 Mar 2024	39.65	39.65	39.65	39.65	39.65	-
29 Feb 2024	39.95	39.95	39.65	39.65	39.65	2
28 Feb 2024	40.17	40.17	40.17	40.17	40.17	-
27 Feb 2024	40.19	40.19	40.19	40.19	40.19	-
26 Feb 2024	40.19	40.19	40.19	40.19	40.19	-
23 Feb 2024	40.13	40.13	40.13	40.13	40.13	-
22 Feb 2024	39.60	40.13	39.60	40.13	40.13	250
21 Feb 2024	39.60	39.60	39.60	39.60	39.60	-
20 Feb 2024	39.74	39.74	39.74	39.74	39.74	-
19 Feb 2024	39.79	39.79	39.79	39.79	39.79	-
16 Feb 2024	39.77	39.77	39.77	39.77	39.77	-
15 Feb 2024	39.95	39.95	39.75	39.75	39.75	70
14 Feb 2024	40.26	40.26	39.96	39.96	39.96	97
13 Feb 2024	40.84	40.84	40.84	40.84	40.84	-
12 Feb 2024	40.84	40.84	40.84	40.84	40.84	-
09 Feb 2024	40.40	40.40	40.40	40.40	40.40	-
08 Feb 2024	40.40	40.40	40.40	40.40	40.40	-
07 Feb 2024	41.37	41.37	40.38	40.40	40.40	5
06 Feb 2024	39.67	39.67	39.67	39.67	39.67	-
05 Feb 2024	39.83	39.83	39.75	39.75	39.75	255
02 Feb 2024	40.38	40.38	40.38	40.38	40.38	-
01 Feb 2024	40.56	40.56	40.56	40.56	40.56	-
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	41.78	41.78	41.52	41.52	40.24	97
26 Jan 2024	41.60	41.60	41.60	41.60	40.32	-
25 Jan 2024	41.86	41.86	41.60	41.60	40.32	48
24 Jan 2024	42.34	42.34	42.34	42.34	41.03	-
23 Jan 2024	42.60	42.64	42.60	42.64	41.32	2
22 Jan 2024	42.47	42.54	42.47	42.54	41.22	242
19 Jan 2024	42.44	42.44	42.44	42.44	41.13	-
18 Jan 2024	42.61	42.61	42.61	42.61	41.29	-
17 Jan 2024	42.61	42.61	42.61	42.61	41.29	-
16 Jan 2024	41.97	41.97	41.97	41.97	40.68	-
15 Jan 2024	42.19	42.19	42.19	42.19	40.88	-
12 Jan 2024	42.19	42.19	42.19	42.19	40.88	-
11 Jan 2024	42.44	42.44	42.44	42.44	41.13	-
10 Jan 2024	42.68	42.68	42.68	42.68	41.36	-
09 Jan 2024	42.26	42.26	42.26	42.26	40.95	-
08 Jan 2024	41.16	41.55	41.16	41.55	40.27	194
05 Jan 2024	40.60	40.60	40.60	40.60	39.35	-
04 Jan 2024	40.84	40.84	40.51	40.51	39.26	97
03 Jan 2024	41.12	41.12	41.12	41.12	39.86	-
02 Jan 2024	40.53	41.12	40.53	41.12	39.86	1
29 Dec 2023	40.36	40.55	40.36	40.53	39.28	-
28 Dec 2023	40.46	40.46	40.32	40.32	39.08	-
27 Dec 2023	40.46	40.46	40.46	40.46	39.22	-
22 Dec 2023	40.01	40.01	40.01	40.01	38.78	-
21 Dec 2023	40.16	40.16	39.87	39.87	38.64	66
20 Dec 2023	40.28	40.28	40.27	40.27	39.03	14
19 Dec 2023	39.80	40.32	39.80	40.32	39.08	3
18 Dec 2023	40.27	40.27	39.80	39.80	38.58	-
15 Dec 2023	40.87	40.87	40.27	40.27	39.03	97
14 Dec 2023	40.52	41.21	40.52	41.21	39.94	921
13 Dec 2023	40.20	40.20	40.20	40.20	38.96	-
12 Dec 2023	40.28	40.28	40.28	40.28	39.04	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,205.06+32.91(+0.40%)

FTSE 25020,069.89+17.56(+0.09%)

AIM770.03+1.92(+0.25%)

GBP/EUR1.1691+0.0008(+0.07%)

GBP/USD1.2566+0.0033(+0.26%)

Bitcoin GBP47,308.37+1,379.59(+3.00%)

11 fabulous farmhouses perfect for living a rural lifestyle

Qiagen NV (QIA.MU)

FTSE 100
8,205.06
+32.91(+0.40%)

FTSE 250
20,069.89
+17.56(+0.09%)

AIM
770.03
+1.92(+0.25%)

GBP/EUR
1.1691
+0.0008(+0.07%)

GBP/USD
1.2566
+0.0033(+0.26%)

Bitcoin GBP
47,308.37
+1,379.59(+3.00%)