Qiagen

QIA
🏛️ germany →
39.47
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 49.21 49.42 49.03 49.03 0.2M
2021-12-29 49.51 49.51 48.84 49.02 0.3M
2021-12-28 49.16 49.88 49.09 49.41 0.2M
2021-12-27 48.54 49.22 48.35 49.10 0.3M
2021-12-23 49.24 49.24 48.78 48.83 0.3M
2021-12-22 49.42 49.42 48.73 49.13 0.3M
2021-12-21 49.54 49.60 48.85 48.99 0.4M
2021-12-20 48.62 49.60 48.30 49.18 0.5M
2021-12-17 48.44 49.13 48.33 48.75 1.4M
2021-12-16 49.44 49.74 48.96 49.28 0.7M
2021-12-15 48.04 49.04 47.86 48.94 0.8M
2021-12-14 48.51 48.88 47.38 48.06 0.9M
2021-12-13 48.11 48.54 48.04 48.35 0.5M
2021-12-10 48.27 48.64 47.87 48.48 0.6M
2021-12-09 48.67 48.89 48.34 48.48 0.6M
2021-12-08 48.01 49.00 47.69 48.42 0.8M
2021-12-07 47.54 48.03 47.13 47.74 0.6M
2021-12-06 48.42 48.69 47.61 47.61 0.6M
2021-12-03 48.20 48.68 47.66 47.90 0.6M
2021-12-02 47.97 48.33 47.65 48.06 1.0M
2021-12-01 49.29 49.29 47.39 47.88 0.8M
2021-11-30 48.85 50.22 48.81 49.04 1.1M
2021-11-29 50.66 50.80 48.81 49.27 0.8M
2021-11-26 48.47 51.60 48.01 50.48 2.1M
2021-11-25 48.59 49.20 48.53 49.00 0.4M
2021-11-24 48.60 48.65 47.72 48.48 0.8M
2021-11-23 49.01 49.15 47.73 48.04 0.6M
2021-11-22 49.68 49.82 49.15 49.15 0.6M
2021-11-19 49.49 50.34 49.19 49.56 0.8M
2021-11-18 49.00 49.44 48.58 49.36 0.8M
2021-11-17 49.24 50.12 48.52 49.03 1.9M
2021-11-16 46.97 51.14 46.81 49.04 2.5M
2021-11-15 47.04 47.43 46.77 47.04 0.4M
2021-11-12 46.74 47.20 46.48 47.10 0.5M
2021-11-11 46.32 46.91 45.83 46.76 0.5M
2021-11-10 45.95 46.72 45.71 46.34 0.6M
2021-11-09 46.94 47.16 46.30 46.30 0.3M
2021-11-08 46.63 47.31 46.58 47.04 0.4M
2021-11-05 48.40 48.82 45.57 46.57 1.1M
2021-11-04 48.06 48.45 47.31 48.29 0.8M
2021-11-03 47.72 49.99 47.43 47.67 1.4M
2021-11-02 47.96 48.64 47.65 47.68 0.7M
2021-11-01 48.35 48.61 47.94 48.39 0.6M
2021-10-29 46.37 49.26 46.20 47.63 1.6M
2021-10-28 46.33 46.97 45.97 46.74 0.5M
2021-10-27 47.33 47.77 46.31 46.38 0.6M
2021-10-26 47.03 47.43 46.74 47.24 0.4M
2021-10-25 46.29 47.04 46.28 47.04 0.5M
2021-10-22 46.22 46.64 46.09 46.32 0.3M
2021-10-21 45.52 46.27 45.42 45.99 0.4M
2021-10-20 44.96 45.96 44.96 45.55 0.4M
2021-10-19 44.88 45.22 44.66 45.14 0.3M
2021-10-18 44.71 44.96 44.25 44.91 0.3M
2021-10-15 44.87 44.92 44.48 44.77 0.4M
2021-10-14 44.54 44.95 44.32 44.85 0.4M
2021-10-13 44.25 44.79 44.19 44.51 0.4M
2021-10-12 44.06 44.76 43.95 44.32 0.6M
2021-10-11 44.24 44.47 43.94 44.47 0.3M
2021-10-08 44.58 44.58 43.99 44.09 0.3M
2021-10-07 44.29 44.50 43.37 44.50 0.6M
2021-10-06 43.72 44.52 43.32 44.13 0.7M
2021-10-05 43.44 44.26 43.37 43.94 0.6M
2021-10-04 43.09 44.21 43.09 43.47 0.6M
2021-10-01 44.54 44.78 43.26 43.67 0.7M
2021-09-30 44.82 45.32 44.48 44.83 0.4M
2021-09-29 44.28 45.02 44.28 44.39 0.4M
2021-09-28 45.20 45.20 43.89 44.14 0.5M
2021-09-27 47.06 47.14 44.95 45.11 0.4M
2021-09-24 46.83 46.96 46.01 46.16 0.3M
2021-09-23 47.04 47.16 46.82 46.87 0.4M
2021-09-22 47.09 47.09 46.19 46.66 0.5M
2021-09-21 46.77 47.33 46.52 46.87 0.4M
2021-09-20 45.90 46.63 45.67 46.58 0.5M
2021-09-17 45.65 46.47 45.37 45.80 3.0M
2021-09-16 44.77 45.91 44.27 45.70 0.6M
2021-09-15 45.57 45.69 44.51 44.61 0.5M
2021-09-14 45.13 45.76 45.02 45.66 0.4M
2021-09-13 47.10 47.17 45.09 45.09 0.4M
2021-09-10 47.16 47.29 46.77 47.04 0.4M
2021-09-09 47.32 47.47 47.07 47.09 0.4M
2021-09-08 47.73 47.79 47.33 47.52 0.4M
2021-09-07 47.35 47.78 47.14 47.74 0.4M
2021-09-06 48.09 48.09 47.29 47.29 0.5M
2021-09-03 47.85 48.04 47.04 47.74 0.3M
2021-09-02 47.23 47.99 47.23 47.84 0.3M
2021-09-01 47.16 47.47 46.62 47.25 0.5M
2021-08-31 47.52 47.72 46.91 46.91 0.7M
2021-08-30 47.63 47.63 46.96 47.54 0.2M
2021-08-27 46.26 47.60 46.26 47.52 0.4M
2021-08-26 45.53 46.99 45.53 46.36 0.4M
2021-08-25 45.77 46.37 45.77 46.09 0.3M
2021-08-24 46.09 46.28 45.69 45.89 0.3M
2021-08-23 45.75 46.20 45.65 45.96 0.3M
2021-08-20 44.85 45.98 44.85 45.59 0.3M
2021-08-19 45.03 45.65 44.65 45.57 0.4M
2021-08-18 44.69 45.14 44.44 45.04 0.3M
2021-08-17 43.45 44.56 43.45 44.51 0.4M
2021-08-16 43.32 43.82 43.14 43.75 0.4M
2021-08-13 43.65 43.67 43.20 43.35 0.2M
2021-08-12 43.37 43.54 43.03 43.49 0.3M
2021-08-11 44.40 44.44 43.37 43.37 0.3M
2021-08-10 44.54 44.67 44.24 44.46 0.3M
2021-08-09 44.67 45.11 44.47 44.52 0.3M
2021-08-06 44.72 44.86 44.08 44.40 0.3M
2021-08-05 44.24 44.68 43.94 44.64 0.5M
2021-08-04 44.41 44.55 44.03 44.16 0.4M
2021-08-03 44.43 44.85 44.00 44.44 0.6M
2021-08-02 44.56 44.64 43.47 44.37 0.5M
2021-07-30 43.75 45.58 43.73 45.23 0.7M
2021-07-29 43.02 44.16 42.64 44.11 0.3M
2021-07-28 43.73 44.21 43.66 43.90 0.3M
2021-07-27 43.22 43.89 43.20 43.54 0.5M
2021-07-26 44.03 44.33 43.47 43.77 0.5M
2021-07-23 43.62 44.18 43.33 44.12 0.5M
2021-07-22 42.84 43.63 42.68 43.54 0.6M
2021-07-21 42.37 42.98 42.31 42.62 0.5M
2021-07-20 41.34 42.54 41.14 42.13 0.6M
2021-07-19 40.05 41.22 39.59 41.22 0.5M
2021-07-16 40.53 40.58 39.70 40.03 0.7M
2021-07-15 39.21 40.39 38.93 40.13 0.8M
2021-07-14 39.61 39.66 38.76 38.90 0.8M
2021-07-13 40.03 40.67 39.44 39.73 1.1M
2021-07-12 42.75 45.24 40.28 41.50 1.2M
2021-07-09 42.77 43.14 42.09 42.73 0.3M
2021-07-08 42.61 43.19 42.42 42.73 0.5M
2021-07-07 42.31 42.99 42.20 42.73 0.4M
2021-07-06 41.33 42.46 41.30 42.43 0.4M
2021-07-05 41.48 41.64 41.31 41.42 0.2M
2021-07-02 41.25 41.46 41.06 41.41 0.3M
2021-07-01 40.90 41.29 40.71 41.20 0.6M
2021-06-30 41.37 42.03 40.71 40.79 0.7M
2021-06-29 41.35 42.12 41.35 41.47 0.5M
2021-06-28 40.70 41.29 40.70 41.21 0.4M
2021-06-25 40.04 40.83 40.03 40.77 0.3M
2021-06-24 39.61 40.45 39.61 40.02 0.4M
2021-06-23 39.69 39.79 39.37 39.61 0.3M
2021-06-22 39.92 39.92 39.46 39.64 0.3M
2021-06-21 39.75 40.06 39.51 39.73 0.4M
2021-06-18 39.41 39.82 39.34 39.82 1.2M
2021-06-17 39.68 39.76 38.67 39.35 0.7M
2021-06-16 39.36 40.05 39.36 39.83 0.5M
2021-06-15 39.39 39.56 39.18 39.26 0.3M
2021-06-14 39.31 39.64 39.19 39.26 0.4M
2021-06-11 39.26 39.58 39.19 39.38 0.3M
2021-06-10 38.75 39.37 38.57 39.24 0.4M
2021-06-09 38.59 38.82 38.48 38.65 0.3M
2021-06-08 38.61 39.15 38.58 38.58 0.3M
2021-06-07 38.58 38.61 38.08 38.45 0.4M
2021-06-04 38.38 38.68 38.28 38.65 0.3M
2021-06-03 38.63 38.76 38.06 38.33 0.4M
2021-06-02 39.28 39.28 38.57 38.67 0.6M
2021-06-01 40.48 40.54 39.44 39.44 0.5M
2021-05-31 40.29 40.51 40.29 40.32 0.2M
2021-05-28 40.37 41.02 40.25 40.74 0.5M
2021-05-27 40.47 40.55 40.10 40.52 1.2M
2021-05-26 39.82 40.60 39.70 40.43 0.5M
2021-05-25 39.31 39.72 39.30 39.66 0.4M
2021-05-21 39.77 39.90 39.45 39.45 0.7M
2021-05-20 38.63 39.76 38.61 39.73 0.7M
2021-05-19 38.43 38.62 38.10 38.62 0.4M
2021-05-18 38.43 38.66 38.11 38.45 0.6M
2021-05-17 38.74 38.99 38.44 38.67 0.3M
2021-05-14 38.63 39.19 38.20 38.53 0.4M
2021-05-13 38.44 38.88 38.04 38.63 0.3M
2021-05-12 38.90 38.90 38.19 38.39 0.6M
2021-05-11 38.53 38.60 37.41 38.49 0.7M
2021-05-10 39.32 39.32 38.64 38.97 0.5M
2021-05-07 39.83 40.01 39.19 39.80 0.4M
2021-05-06 40.18 40.53 39.37 39.78 0.5M
2021-05-05 39.84 40.30 39.59 39.59 0.4M
2021-05-04 40.63 40.81 39.34 39.49 0.8M
2021-05-03 40.53 40.55 39.94 40.02 0.3M
2021-04-30 40.03 40.72 39.87 40.56 0.6M
2021-04-29 40.54 40.63 40.01 40.14 0.4M
2021-04-28 41.53 41.71 40.56 40.59 0.4M
2021-04-27 42.34 42.34 40.61 40.92 0.6M
2021-04-26 42.47 43.01 42.36 42.46 0.3M
2021-04-23 42.84 43.05 42.38 42.41 0.3M
2021-04-22 43.04 43.07 42.48 43.07 0.4M
2021-04-21 43.33 43.36 42.55 43.08 0.5M
2021-04-20 43.30 43.57 42.84 43.29 0.5M
2021-04-19 43.74 44.06 43.34 43.35 0.4M
2021-04-16 43.93 43.93 43.60 43.71 0.4M
2021-04-15 43.12 43.47 42.92 43.37 0.3M
2021-04-14 43.72 43.84 42.99 43.15 0.3M
2021-04-13 43.42 43.73 43.06 43.62 0.4M
2021-04-12 43.30 43.30 42.88 43.07 0.3M
2021-04-09 43.19 43.33 43.02 43.25 0.3M
2021-04-08 42.53 43.49 42.53 43.20 0.5M
2021-04-07 42.34 42.75 42.23 42.56 0.5M
2021-04-06 42.42 42.44 41.77 42.17 0.3M
2021-04-01 41.60 42.20 41.51 42.04 0.4M
2021-03-31 40.93 41.45 40.74 41.30 0.6M
2021-03-30 41.06 41.13 40.66 40.89 0.4M
2021-03-29 41.49 42.03 40.96 41.26 0.4M
2021-03-26 41.46 41.79 41.18 41.28 0.3M
2021-03-25 41.03 41.52 40.55 41.46 0.3M
2021-03-24 42.52 42.52 41.36 41.43 0.4M
2021-03-23 42.51 42.56 41.80 42.27 0.4M
2021-03-22 41.61 42.02 41.54 41.96 0.4M
2021-03-19 40.55 41.67 40.50 41.67 1.2M
2021-03-18 40.56 40.76 40.27 40.54 0.4M
2021-03-17 40.72 40.94 40.11 40.63 0.5M
2021-03-16 40.93 41.41 40.72 40.80 0.6M
2021-03-15 39.96 40.73 39.82 40.46 0.7M
2021-03-12 40.58 40.60 39.43 39.93 0.8M
2021-03-11 39.05 40.31 38.92 40.07 0.7M
2021-03-10 40.01 40.67 39.81 40.16 0.7M
2021-03-09 39.53 40.41 38.87 40.03 0.8M
2021-03-08 39.43 39.90 39.19 39.71 0.5M
2021-03-05 39.83 39.89 39.04 39.29 0.7M
2021-03-04 40.53 40.63 39.50 39.92 0.7M
2021-03-03 41.72 41.79 40.67 40.74 0.5M
2021-03-02 41.64 42.26 41.50 41.82 0.5M
2021-03-01 41.83 41.83 41.14 41.47 0.5M
2021-02-26 41.20 41.55 40.58 41.03 0.7M
2021-02-25 42.66 42.69 41.48 41.64 0.4M
2021-02-24 43.79 43.80 42.48 42.65 0.8M
2021-02-23 45.31 45.31 42.89 43.56 0.9M
2021-02-22 45.68 45.68 45.07 45.26 0.4M
2021-02-19 45.94 46.20 45.79 46.01 0.6M
2021-02-18 45.49 45.70 45.29 45.61 0.5M
2021-02-17 45.83 45.83 45.28 45.50 0.6M
2021-02-16 45.40 46.05 45.40 45.83 0.5M
2021-02-15 45.74 45.94 45.19 45.54 0.3M
2021-02-12 45.04 45.47 44.96 45.13 0.6M
2021-02-11 45.54 45.54 44.98 45.04 0.7M
2021-02-10 45.15 45.54 44.44 45.23 0.8M
2021-02-09 46.24 46.24 44.48 44.63 1.3M
2021-02-08 45.11 45.35 44.79 44.93 0.3M
2021-02-05 45.69 45.96 45.13 45.23 0.4M
2021-02-04 45.54 46.04 45.31 45.63 0.3M
2021-02-03 46.44 46.49 45.66 45.70 0.4M
2021-02-02 45.76 46.46 45.44 46.41 1.0M
2021-02-01 44.72 45.09 44.24 44.79 0.5M
2021-01-29 42.86 44.80 42.70 44.71 0.9M
2021-01-28 42.76 43.87 42.42 43.47 0.4M
2021-01-27 43.32 43.56 41.92 43.10 0.6M
2021-01-26 44.44 44.47 43.44 43.53 0.4M
2021-01-25 45.04 45.39 44.03 44.41 0.5M
2021-01-22 44.55 45.05 44.33 44.94 0.6M
2021-01-21 45.10 45.14 44.49 44.84 0.6M
2021-01-20 44.80 45.13 44.67 44.81 0.3M
2021-01-19 44.65 45.09 44.09 44.96 0.5M
2021-01-18 44.01 44.72 43.92 44.30 0.5M
2021-01-15 44.17 44.39 43.76 44.10 0.3M
2021-01-14 43.97 44.30 43.51 44.04 0.3M
2021-01-13 43.35 44.08 43.23 44.04 0.5M
2021-01-12 43.01 43.81 42.86 43.49 0.5M
2021-01-11 42.21 43.06 42.06 43.03 0.4M
2021-01-08 42.82 43.08 42.63 42.69 0.5M
2021-01-07 42.63 42.98 42.20 42.73 0.6M
2021-01-06 42.90 42.94 41.59 41.95 0.5M
2021-01-05 43.89 43.89 42.54 43.03 0.6M
2021-01-04 43.23 43.76 43.06 43.34 0.5M