Qiagen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 45.865 | 46.200 | 45.620 | 45.850 | 45.340 | 133,522 |
| 2022-01-04 | 46.635 | 48.440 | 45.580 | 47.154 | 46.630 | 87,617 |
| 2021-12-30 | 49.125 | 49.310 | 48.990 | 48.990 | 48.445 | 53,192 |
| 2021-12-29 | 49.285 | 49.470 | 48.880 | 48.980 | 48.436 | 24,597 |
| 2021-12-23 | 48.940 | 49.200 | 48.740 | 48.790 | 48.248 | 69,038 |
| 2021-12-22 | 48.880 | 49.370 | 48.750 | 49.090 | 48.544 | 88,280 |
| 2021-12-21 | 49.175 | 49.560 | 48.830 | 49.243 | 48.696 | 43,963 |
| 2021-12-20 | 48.665 | 49.560 | 48.550 | 48.987 | 48.443 | 68,512 |
| 2021-12-17 | 48.540 | 48.920 | 48.460 | 48.712 | 48.171 | 215,829 |
| 2021-12-16 | 49.115 | 49.700 | 48.940 | 49.020 | 48.475 | 181,438 |
| 2021-12-15 | 48.450 | 48.980 | 47.770 | 48.697 | 48.155 | 95,936 |
| 2021-12-14 | 48.080 | 48.850 | 47.330 | 48.271 | 47.735 | 129,908 |
| 2021-12-13 | 48.355 | 48.480 | 48.090 | 48.224 | 47.688 | 22,269 |
| 2021-12-10 | 48.035 | 48.590 | 47.900 | 48.190 | 47.654 | 44,255 |
| 2021-12-09 | 48.405 | 48.780 | 48.320 | 48.409 | 47.871 | 254,851 |
| 2021-12-08 | 47.955 | 48.940 | 47.740 | 47.890 | 47.358 | 340,558 |
| 2021-12-07 | 47.575 | 47.970 | 47.250 | 47.669 | 47.139 | 126,834 |
| 2021-12-06 | 47.770 | 48.640 | 47.570 | 47.730 | 47.199 | 35,826 |
| 2021-12-03 | 48.550 | 48.660 | 47.710 | 48.100 | 47.565 | 30,568 |
| 2021-12-02 | 48.020 | 48.260 | 47.610 | 47.892 | 47.360 | 113,202 |
| 2021-12-01 | 47.740 | 49.000 | 47.380 | 47.840 | 47.308 | 95,118 |
| 2021-11-30 | 49.460 | 50.040 | 48.780 | 49.726 | 49.173 | 123,583 |
| 2021-11-29 | 49.565 | 50.280 | 48.810 | 49.680 | 49.128 | 57,043 |
| 2021-11-26 | 49.980 | 51.580 | 48.060 | 50.380 | 49.820 | 356,597 |
| 2021-11-25 | 48.540 | 49.080 | 48.540 | 49.000 | 48.455 | 31,148 |
| 2021-11-24 | 47.865 | 48.580 | 47.690 | 48.215 | 47.679 | 146,181 |
| 2021-11-23 | 48.360 | 49.030 | 47.730 | 48.414 | 47.876 | 23,621 |
| 2021-11-22 | 49.500 | 49.740 | 49.110 | 49.288 | 48.740 | 44,003 |
| 2021-11-19 | 50.180 | 50.280 | 49.290 | 50.107 | 49.550 | 89,929 |
| 2021-11-18 | 48.955 | 49.330 | 48.550 | 49.320 | 48.772 | 40,657 |
| 2021-11-17 | 49.835 | 50.080 | 48.660 | 49.286 | 48.738 | 159,291 |
| 2021-11-16 | 49.810 | 51.040 | 46.820 | 49.761 | 49.208 | 744,639 |
| 2021-11-15 | 47.050 | 47.340 | 46.760 | 47.172 | 46.648 | 42,395 |
| 2021-11-12 | 46.960 | 47.160 | 46.590 | 46.975 | 46.453 | 124,818 |
| 2021-11-11 | 46.560 | 46.840 | 45.780 | 46.438 | 45.921 | 44,512 |
| 2021-11-10 | 45.990 | 46.690 | 45.770 | 46.180 | 45.667 | 68,048 |
| 2021-11-09 | 46.845 | 46.920 | 46.260 | 46.670 | 46.151 | 89,697 |
| 2021-11-08 | 46.750 | 47.240 | 46.649 | 47.000 | 46.478 | 216,732 |
| 2021-11-05 | 46.075 | 48.730 | 45.830 | 46.850 | 46.329 | 273,791 |
| 2021-11-04 | 47.605 | 48.430 | 47.330 | 47.608 | 47.079 | 252,007 |
| 2021-11-03 | 48.690 | 49.910 | 47.400 | 48.086 | 47.552 | 846,956 |
| 2021-11-02 | 48.365 | 48.560 | 47.640 | 47.923 | 47.390 | 159,269 |
| 2021-11-01 | 48.095 | 48.580 | 47.980 | 48.196 | 47.660 | 34,516 |
| 2021-10-29 | 48.355 | 49.210 | 46.280 | 47.841 | 47.309 | 908,286 |
| 2021-10-28 | 46.635 | 46.910 | 46.290 | 46.810 | 46.290 | 144,687 |
| 2021-10-27 | 47.270 | 47.720 | 46.270 | 47.470 | 46.942 | 64,657 |
| 2021-10-26 | 46.800 | 47.350 | 46.730 | 47.139 | 46.615 | 263,555 |
| 2021-10-25 | 46.845 | 47.000 | 46.250 | 46.570 | 46.052 | 78,141 |
← NewerPage 21 of 21 · 1,248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.3066 EUR |
| 2026-01-07 | 1.9590 EUR |
| 2025-07-01 | 0.2123 EUR |
| 2025-01-28 | 1.2087 EUR |
| 2024-01-30 | 1.1458 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.