QIAGEN NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	44.850	46.050	44.840	44.840	44.308	565,834
2022-10-13	43.850	44.870	43.390	44.780	44.249	561,358
2022-10-12	44.600	45.320	44.100	44.270	43.745	621,191
2022-10-11	44.470	44.850	43.040	44.350	43.824	1,136,533
2022-10-10	43.120	43.410	41.620	41.850	41.353	511,404
2022-10-07	44.740	45.000	43.680	43.730	43.211	378,953
2022-10-06	43.980	44.970	43.850	44.780	44.249	498,771
2022-10-05	43.690	44.170	43.680	43.870	43.349	278,882
2022-10-04	43.120	44.030	43.030	43.930	43.409	541,982
2022-10-03	42.380	43.080	42.250	43.000	42.490	407,361
2022-09-30	42.400	43.140	42.180	42.980	42.470	422,288
2022-09-29	42.700	42.700	41.930	42.200	41.699	547,398
2022-09-28	41.410	43.000	41.320	42.810	42.302	493,503
2022-09-27	42.820	43.240	42.640	42.690	42.183	423,889
2022-09-26	42.350	42.810	42.260	42.260	41.758	341,477
2022-09-23	42.590	42.780	41.610	42.480	41.976	546,477
2022-09-22	42.510	43.070	42.330	42.410	41.907	362,569
2022-09-21	43.300	43.760	42.990	43.510	42.994	384,026
2022-09-20	43.520	43.580	42.860	43.250	42.737	361,592
2022-09-19	43.320	43.390	42.850	43.270	42.756	244,908
2022-09-16	44.890	44.890	43.450	43.470	42.954	745,154
2022-09-15	45.210	45.710	44.850	44.970	44.436	412,284
2022-09-14	45.410	45.720	44.940	45.070	44.535	359,317
2022-09-13	46.250	46.890	45.330	45.500	44.960	486,813
2022-09-12	46.300	46.400	45.690	46.330	45.780	328,089
2022-09-09	46.430	46.760	45.960	46.420	45.869	422,292
2022-09-08	46.000	46.500	45.270	46.390	45.839	346,933
2022-09-07	45.880	46.030	45.440	45.910	45.365	248,465
2022-09-06	45.500	46.340	45.460	46.120	45.573	313,378
2022-09-05	45.210	45.560	44.920	45.560	45.019	220,635
2022-09-02	45.440	45.770	45.130	45.670	45.128	296,725
2022-09-01	45.260	45.370	44.780	45.000	44.466	340,722
2022-08-31	45.830	45.870	44.950	45.250	44.713	566,244
2022-08-30	45.810	46.340	45.420	45.760	45.217	307,157
2022-08-29	46.170	46.610	45.700	45.980	45.434	220,364
2022-08-26	47.970	48.140	46.800	47.160	46.600	298,690
2022-08-25	47.700	47.980	47.450	47.880	47.312	216,520
2022-08-24	46.550	47.530	46.450	47.530	46.966	301,419
2022-08-23	46.970	47.170	46.500	46.530	45.978	299,675
2022-08-22	46.770	47.180	46.430	47.120	46.561	241,130
2022-08-19	46.550	47.360	46.510	46.860	46.304	387,108
2022-08-18	47.220	47.280	46.690	46.940	46.383	243,338
2022-08-17	47.930	48.050	47.040	47.250	46.689	341,335
2022-08-16	48.700	48.710	47.480	47.690	47.124	384,469
2022-08-15	48.600	48.910	48.470	48.470	47.895	204,951
2022-08-12	48.390	48.470	47.840	48.360	47.786	295,961
2022-08-11	48.280	48.830	48.130	48.580	48.003	381,641
2022-08-10	47.190	48.210	47.030	48.030	47.460	293,769
2022-08-09	48.440	48.730	47.580	47.580	47.015	399,768
2022-08-08	48.610	48.870	48.390	48.560	47.984	478,053
2022-08-05	48.750	49.100	48.060	48.360	47.786	480,431
2022-08-04	49.250	49.370	48.530	48.750	48.171	375,996
2022-08-03	48.500	49.010	48.380	48.950	48.369	460,923
2022-08-02	48.190	48.700	47.470	48.470	47.895	278,731
2022-08-01	48.640	48.850	48.300	48.500	47.924	521,398
2022-07-29	48.750	49.180	48.240	48.860	48.280	579,589
2022-07-28	47.080	48.400	46.610	48.400	47.826	463,159
2022-07-27	46.960	47.210	46.360	46.830	46.274	578,547
2022-07-26	46.410	46.670	46.050	46.430	45.879	410,111
2022-07-25	46.410	46.980	46.100	46.390	45.839	429,215

← NewerPage 18 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.3113 EUR
2026-01-08	2.0370 EUR
2025-07-02	0.2224 EUR
2025-01-29	1.1208 EUR
2024-01-30	1.1822 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.