QIAGEN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	43.450	44.030	41.980	44.010	43.488	465,625
2022-04-29	43.670	44.470	43.540	44.040	43.517	508,232
2022-04-28	43.170	43.970	42.820	43.410	42.895	505,354
2022-04-27	42.480	43.480	42.240	42.980	42.470	632,277
2022-04-26	42.040	42.610	41.430	41.530	41.037	589,725
2022-04-25	41.200	42.310	41.180	41.990	41.492	430,888
2022-04-22	42.580	42.940	41.890	42.040	41.541	388,125
2022-04-21	43.000	43.830	43.000	43.100	42.588	439,920
2022-04-20	42.530	43.360	42.530	43.290	42.776	364,412
2022-04-19	42.990	43.330	42.120	43.290	42.776	434,188
2022-04-14	43.600	43.960	43.320	43.420	42.905	496,685
2022-04-13	43.120	43.790	43.110	43.490	42.974	383,905
2022-04-12	43.290	44.220	42.970	43.800	43.280	413,346
2022-04-11	44.720	45.300	44.350	44.620	44.090	398,385
2022-04-08	45.450	45.500	44.620	45.110	44.575	544,102
2022-04-07	45.280	45.500	44.780	44.990	44.456	560,474
2022-04-06	45.670	46.030	44.680	45.060	44.525	507,466
2022-04-05	45.190	45.950	45.190	45.900	45.355	493,742
2022-04-04	44.660	45.270	44.650	45.080	44.545	335,929
2022-04-01	44.020	44.710	44.020	44.560	44.031	386,580
2022-03-31	45.140	45.200	44.470	44.530	44.001	449,956
2022-03-30	44.020	44.910	44.020	44.910	44.377	389,409
2022-03-29	45.400	45.400	44.390	44.800	44.268	565,590
2022-03-28	43.560	44.480	43.560	44.240	43.715	302,281
2022-03-25	43.950	44.580	43.500	43.660	43.142	425,044
2022-03-24	44.150	44.460	43.630	43.670	43.152	570,685
2022-03-23	44.830	45.190	44.230	44.490	43.962	324,177
2022-03-22	44.250	44.910	43.660	44.860	44.328	579,453
2022-03-21	44.930	45.030	44.310	44.430	43.903	420,659
2022-03-18	43.990	44.780	43.150	44.780	44.249	1,250,249
2022-03-17	42.730	43.580	42.640	43.580	43.063	523,844
2022-03-16	41.830	42.970	41.500	42.740	42.233	733,570
2022-03-15	41.360	41.960	41.140	41.260	40.770	694,014
2022-03-14	40.140	41.790	39.850	41.440	40.948	610,112
2022-03-11	39.940	41.100	39.110	40.550	40.069	938,134
2022-03-10	40.230	40.830	39.640	39.920	39.446	797,384
2022-03-09	38.910	40.710	38.480	40.710	40.227	1,210,739
2022-03-08	40.020	40.710	37.950	38.760	38.300	1,230,797
2022-03-07	41.460	41.730	40.000	40.730	40.247	1,194,468
2022-03-04	43.390	43.540	42.130	42.130	41.630	1,080,443
2022-03-03	43.620	43.960	43.280	43.500	42.984	795,006
2022-03-02	44.770	45.360	42.370	43.620	43.102	1,113,103
2022-03-01	44.300	45.240	43.390	44.980	44.446	781,186
2022-02-28	43.780	45.130	43.780	44.800	44.268	1,077,946
2022-02-25	42.690	43.950	42.690	43.890	43.369	744,573
2022-02-24	41.470	43.230	41.220	43.110	42.598	1,085,477
2022-02-23	43.430	43.820	43.210	43.210	42.697	472,581
2022-02-22	42.560	43.420	42.260	43.250	42.737	713,404
2022-02-21	43.290	43.580	42.770	42.930	42.420	459,453
2022-02-18	43.350	43.760	43.060	43.140	42.628	460,990
2022-02-17	43.100	43.770	43.100	43.340	42.826	458,514
2022-02-16	43.180	43.420	42.450	42.870	42.361	368,522
2022-02-15	42.430	43.060	42.230	42.760	42.252	587,804
2022-02-14	43.190	43.190	42.290	42.900	42.391	508,342
2022-02-11	43.630	43.740	43.160	43.400	42.885	478,744
2022-02-10	44.100	44.230	43.140	43.810	43.290	527,693
2022-02-09	44.130	45.250	43.980	44.310	43.784	809,290
2022-02-08	44.090	44.090	42.600	43.000	42.490	593,211
2022-02-07	43.150	44.040	43.150	43.930	43.409	686,167
2022-02-04	43.030	43.630	42.990	43.430	42.915	572,338

← NewerPage 20 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.