QIAGEN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	43.530	44.060	42.750	42.750	42.243	555,178
2022-02-02	43.920	44.290	43.760	43.830	43.310	657,517
2022-02-01	43.720	44.360	43.540	44.200	43.675	506,969
2022-01-31	43.500	44.000	43.260	43.750	43.231	515,915
2022-01-28	42.330	43.260	42.240	43.160	42.648	673,112
2022-01-27	42.010	42.830	41.670	42.820	42.312	629,913
2022-01-26	42.090	42.830	41.980	42.690	42.183	572,156
2022-01-25	42.910	43.030	42.090	42.360	41.857	803,027
2022-01-24	43.170	43.480	42.280	42.300	41.798	845,156
2022-01-21	43.950	44.200	42.840	43.170	42.658	778,198
2022-01-20	43.900	44.570	43.480	44.400	43.873	873,136
2022-01-19	42.260	44.160	42.260	43.560	43.043	1,256,594
2022-01-18	43.250	43.270	42.370	42.700	42.193	804,102
2022-01-17	42.010	43.340	41.800	43.150	42.638	724,189
2022-01-14	41.160	42.690	41.160	41.960	41.462	952,005
2022-01-13	43.400	43.400	41.940	41.960	41.462	818,042
2022-01-12	44.160	44.220	43.440	43.650	43.132	635,410
2022-01-11	44.180	44.410	43.560	43.740	43.221	597,829
2022-01-10	44.510	44.560	43.110	43.760	43.241	694,705
2022-01-07	45.020	45.120	44.440	44.600	44.071	641,118
2022-01-06	45.600	45.600	44.590	45.190	44.654	759,193
2022-01-05	45.590	46.210	45.520	45.790	45.247	676,437
2022-01-04	48.440	48.440	45.600	45.890	45.345	791,882
2022-01-03	49.240	49.340	47.930	47.990	47.420	353,573
2021-12-30	49.170	49.380	48.990	48.990	48.409	157,615
2021-12-29	49.470	49.470	48.800	48.980	48.399	258,534
2021-12-28	49.120	49.840	49.050	49.370	48.784	220,819
2021-12-27	48.500	49.180	48.310	49.060	48.478	259,243
2021-12-23	49.200	49.200	48.740	48.790	48.211	270,091
2021-12-22	49.380	49.380	48.690	49.090	48.507	300,775
2021-12-21	49.500	49.560	48.810	48.950	48.369	402,624
2021-12-20	48.580	49.560	48.260	49.140	48.557	427,063
2021-12-17	48.400	49.090	48.290	48.710	48.132	1,312,650
2021-12-16	49.400	49.700	48.920	49.240	48.656	668,314
2021-12-15	48.000	49.000	47.820	48.900	48.320	733,777
2021-12-14	48.470	48.840	47.340	48.020	47.450	802,902
2021-12-13	48.070	48.500	48.000	48.310	47.737	444,630
2021-12-10	48.230	48.600	47.830	48.440	47.865	572,932
2021-12-09	48.630	48.850	48.300	48.440	47.865	585,724
2021-12-08	47.970	48.960	47.650	48.380	47.806	755,920
2021-12-07	47.500	47.990	47.090	47.700	47.134	576,097
2021-12-06	48.380	48.650	47.570	47.570	47.005	517,189
2021-12-03	48.160	48.640	47.620	47.860	47.292	577,614
2021-12-02	47.930	48.290	47.610	48.020	47.450	881,142
2021-12-01	49.250	49.250	47.350	47.840	47.272	769,800
2021-11-30	48.810	50.180	48.770	49.000	48.418	1,050,287
2021-11-29	50.620	50.760	48.770	49.230	48.646	770,964
2021-11-26	48.430	51.560	47.970	50.440	49.841	1,910,251
2021-11-25	48.550	49.160	48.490	48.960	48.379	358,848
2021-11-24	48.560	48.610	47.680	48.440	47.865	763,857
2021-11-23	48.970	49.110	47.690	48.000	47.430	540,907
2021-11-22	49.640	49.780	49.110	49.110	48.527	565,521
2021-11-19	49.450	50.300	49.150	49.520	48.932	744,877
2021-11-18	48.960	49.400	48.540	49.320	48.735	719,186
2021-11-17	49.200	50.080	48.480	48.990	48.409	1,728,572
2021-11-16	46.930	51.100	46.770	49.000	48.418	2,302,654
2021-11-15	47.000	47.390	46.730	47.000	46.442	340,295
2021-11-12	46.700	47.160	46.440	47.060	46.501	490,263
2021-11-11	46.280	46.870	45.790	46.720	46.165	464,374
2021-11-10	45.910	46.680	45.670	46.300	45.750	539,356

← NewerPage 21 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.