QIAGEN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	46.410	46.980	46.100	46.390	45.839	429,215
2022-07-22	47.280	47.720	46.690	46.890	46.333	409,177
2022-07-21	45.760	47.700	45.610	47.460	46.897	490,419
2022-07-20	45.860	45.990	45.430	45.700	45.158	453,306
2022-07-19	45.370	45.900	44.810	45.900	45.355	418,927
2022-07-18	46.330	46.730	45.570	45.640	45.098	459,575
2022-07-15	45.790	46.350	45.460	46.340	45.790	425,221
2022-07-14	46.040	46.470	45.410	45.480	44.940	455,163
2022-07-13	46.650	46.720	45.530	46.160	45.612	565,668
2022-07-12	47.250	47.510	46.190	46.550	45.997	465,529
2022-07-11	47.400	47.860	47.290	47.600	47.035	419,956
2022-07-08	48.000	48.120	46.920	47.430	46.867	626,021
2022-07-07	47.500	47.950	46.790	47.840	47.272	550,789
2022-07-06	47.110	47.690	46.640	47.350	46.788	495,907
2022-07-05	46.710	46.950	45.790	46.650	46.096	705,023
2022-07-04	45.640	46.440	45.640	46.290	45.741	333,456
2022-07-01	43.850	45.460	43.650	45.460	44.920	528,650
2022-06-30	44.150	44.960	43.750	44.700	44.169	715,333
2022-06-29	44.110	44.710	43.620	44.370	43.843	455,493
2022-06-28	44.500	45.140	44.410	44.500	43.972	581,003
2022-06-27	43.620	44.680	43.620	44.600	44.071	567,308
2022-06-24	42.870	43.850	42.600	43.500	42.984	590,678
2022-06-23	41.430	42.320	41.330	42.180	41.679	491,695
2022-06-22	40.820	41.600	40.360	41.560	41.067	462,421
2022-06-21	40.570	41.100	40.130	40.990	40.503	607,068
2022-06-20	41.580	41.740	39.940	40.220	39.743	475,736
2022-06-17	41.640	42.050	41.100	41.390	40.899	1,614,202
2022-06-16	42.160	42.250	41.240	41.550	41.057	549,958
2022-06-15	41.200	42.430	40.780	42.280	41.778	581,255
2022-06-14	42.360	42.400	40.690	40.830	40.345	533,318
2022-06-13	42.000	42.600	41.800	42.220	41.719	399,614
2022-06-10	43.020	43.350	42.350	42.360	41.857	428,642
2022-06-09	43.550	43.910	43.210	43.460	42.944	395,683
2022-06-08	43.650	43.830	43.170	43.750	43.231	329,672
2022-06-07	42.850	43.340	42.450	43.190	42.677	437,816
2022-06-06	42.790	43.080	42.560	42.930	42.420	236,709
2022-06-03	43.250	43.390	42.350	42.430	41.926	183,576
2022-06-02	42.350	42.580	41.860	42.580	42.075	209,860
2022-06-01	42.840	43.020	41.840	42.240	41.739	402,036
2022-05-31	44.010	44.150	42.810	42.810	42.302	1,019,568
2022-05-30	44.390	44.470	43.950	44.160	43.636	257,686
2022-05-27	42.750	44.110	42.650	44.050	43.527	437,741
2022-05-26	42.790	42.880	42.350	42.590	42.085	330,946
2022-05-25	42.590	42.870	42.160	42.800	42.292	399,436
2022-05-24	42.410	43.370	42.410	42.820	42.312	300,510
2022-05-23	43.140	43.440	42.610	42.840	42.332	394,349
2022-05-20	42.470	43.080	42.240	42.730	42.223	493,614
2022-05-19	42.140	42.290	41.490	42.290	41.788	593,529
2022-05-18	43.390	43.710	42.400	42.400	41.897	519,098
2022-05-17	44.500	44.560	43.770	44.020	43.498	569,276
2022-05-16	43.360	44.480	43.360	44.230	43.705	292,740
2022-05-13	42.620	44.170	42.580	44.170	43.646	468,439
2022-05-12	42.010	42.510	41.130	42.510	42.005	452,781
2022-05-11	42.600	42.640	41.830	42.560	42.055	413,486
2022-05-10	42.640	42.900	42.100	42.100	41.600	463,755
2022-05-09	43.020	43.370	42.720	42.870	42.361	416,497
2022-05-06	43.570	43.840	42.840	43.290	42.776	479,221
2022-05-05	43.930	44.550	43.590	44.050	43.527	441,994
2022-05-04	43.690	44.030	43.290	43.340	42.826	324,506
2022-05-03	44.260	44.440	43.520	44.060	43.537	406,174

← NewerPage 19 of 22 · 1,276 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.