Qiagen

QIA
🏛️ germany →
39.19
Last Update: 2025-10-01
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
2022-12-30 47.10 47.18 46.86 47.05 0.1M
2022-12-29 46.48 47.26 46.45 47.26 0.3M
2022-12-28 46.45 47.15 46.24 46.84 0.3M
2022-12-27 46.77 46.89 46.37 46.44 0.2M
2022-12-23 46.46 46.88 46.21 46.39 0.2M
2022-12-22 46.56 46.82 46.30 46.58 0.2M
2022-12-21 46.39 46.77 45.98 46.66 0.3M
2022-12-20 45.89 46.23 45.59 46.16 0.2M
2022-12-19 46.33 46.72 45.97 46.39 0.4M
2022-12-16 46.26 46.64 45.71 46.17 1.0M
2022-12-15 46.92 46.92 46.05 46.55 0.4M
2022-12-14 46.95 47.29 46.48 47.15 0.4M
2022-12-13 47.48 48.30 46.93 47.37 0.4M
2022-12-12 46.87 47.70 46.87 47.56 0.3M
2022-12-09 46.84 47.29 46.57 47.03 0.4M
2022-12-08 46.62 46.95 46.12 46.95 0.4M
2022-12-07 46.14 46.92 45.93 46.47 0.5M
2022-12-06 46.84 47.02 46.02 46.10 0.4M
2022-12-05 47.52 47.65 46.47 46.79 0.4M
2022-12-02 47.49 48.04 47.28 47.83 0.4M
2022-12-01 47.69 48.05 47.34 47.69 0.5M
2022-11-30 47.27 47.53 46.89 47.36 0.7M
2022-11-29 47.72 47.81 47.14 47.22 0.4M
2022-11-28 47.41 47.80 47.03 47.60 0.4M
2022-11-25 47.01 47.56 46.94 47.46 0.4M
2022-11-24 46.99 47.40 46.88 47.33 0.2M
2022-11-23 46.96 47.27 46.49 47.20 0.2M
2022-11-22 47.19 47.19 46.44 46.88 0.3M
2022-11-21 46.30 47.61 46.15 47.31 0.5M
2022-11-18 46.39 46.63 45.77 46.27 0.5M
2022-11-17 46.24 46.57 45.87 46.15 0.4M
2022-11-16 46.75 47.23 45.43 45.76 0.6M
2022-11-15 45.90 47.01 45.83 46.67 0.5M
2022-11-14 46.69 46.83 46.14 46.19 0.4M
2022-11-11 46.14 46.53 45.60 46.31 0.6M
2022-11-10 44.29 46.00 43.84 45.63 1.0M
2022-11-09 43.91 44.42 43.13 44.26 0.4M
2022-11-08 43.63 44.64 42.55 44.28 0.7M
2022-11-07 42.70 43.04 41.86 42.05 0.5M
2022-11-04 43.82 43.82 42.63 42.90 0.5M
2022-11-03 43.64 44.16 43.30 43.63 0.3M
2022-11-02 44.53 45.24 43.99 44.01 0.4M
2022-11-01 43.99 45.11 43.99 44.59 0.4M
2022-10-31 43.85 44.16 43.54 43.74 0.5M
2022-10-28 43.59 44.31 43.56 43.77 0.5M
2022-10-27 44.22 44.34 43.54 43.67 0.4M
2022-10-26 43.93 44.35 43.56 44.35 0.3M
2022-10-25 43.30 43.81 42.58 43.66 0.3M
2022-10-24 43.17 43.29 42.64 42.97 0.4M
2022-10-21 42.93 43.25 42.51 42.86 0.6M
2022-10-20 43.42 43.65 42.89 43.53 0.4M
2022-10-19 45.37 45.37 43.69 43.69 0.3M
2022-10-18 45.63 45.99 44.96 45.56 0.4M
2022-10-17 44.87 45.79 44.87 45.43 0.5M
2022-10-14 44.89 46.09 44.88 44.88 0.6M
2022-10-13 43.89 44.91 43.42 44.82 0.6M
2022-10-12 44.64 45.36 44.14 44.31 0.7M
2022-10-11 44.51 44.89 43.07 44.39 1.2M
2022-10-10 43.15 43.44 41.65 41.88 0.6M
2022-10-07 44.78 45.04 43.72 43.77 0.4M
2022-10-06 44.02 45.01 43.89 44.82 0.5M
2022-10-05 43.73 44.21 43.72 43.91 0.3M
2022-10-04 43.15 44.07 43.06 43.97 0.6M
2022-10-03 42.41 43.11 42.28 43.03 0.4M
2022-09-30 42.43 43.17 42.21 43.01 0.5M
2022-09-29 42.73 42.73 41.96 42.23 0.6M
2022-09-28 41.44 43.03 41.35 42.84 0.5M
2022-09-27 42.85 43.27 42.67 42.72 0.5M
2022-09-26 42.38 42.84 42.29 42.29 0.4M
2022-09-23 42.62 42.81 41.64 42.51 0.6M
2022-09-22 42.54 43.10 42.36 42.44 0.4M
2022-09-21 43.33 43.80 43.02 43.54 0.4M
2022-09-20 43.56 43.62 42.89 43.28 0.4M
2022-09-19 43.35 43.42 42.88 43.30 0.3M
2022-09-16 44.93 44.93 43.49 43.51 0.8M
2022-09-15 45.25 45.75 44.89 45.01 0.4M
2022-09-14 45.45 45.76 44.98 45.11 0.4M
2022-09-13 46.29 46.93 45.37 45.54 0.5M
2022-09-12 46.34 46.44 45.73 46.37 0.4M
2022-09-09 46.47 46.80 46.00 46.46 0.5M
2022-09-08 46.04 46.54 45.31 46.43 0.4M
2022-09-07 45.92 46.07 45.48 45.95 0.3M
2022-09-06 45.54 46.38 45.50 46.16 0.3M
2022-09-05 45.25 45.60 44.96 45.60 0.2M
2022-09-02 45.48 45.81 45.17 45.71 0.3M
2022-09-01 45.30 45.41 44.82 45.04 0.4M
2022-08-31 45.87 45.91 44.99 45.29 0.6M
2022-08-30 45.85 46.38 45.46 45.80 0.3M
2022-08-29 46.21 46.65 45.74 46.02 0.2M
2022-08-26 48.01 48.18 46.84 47.20 0.3M
2022-08-25 47.74 48.02 47.49 47.92 0.2M
2022-08-24 46.59 47.57 46.49 47.57 0.3M
2022-08-23 47.01 47.21 46.54 46.57 0.3M
2022-08-22 46.81 47.22 46.47 47.16 0.3M
2022-08-19 46.59 47.40 46.55 46.90 0.4M
2022-08-18 47.26 47.32 46.73 46.98 0.3M
2022-08-17 47.97 48.09 47.08 47.29 0.4M
2022-08-16 48.74 48.75 47.52 47.73 0.4M
2022-08-15 48.64 48.95 48.51 48.51 0.2M
2022-08-12 48.43 48.51 47.88 48.40 0.3M
2022-08-11 48.32 48.87 48.17 48.62 0.4M
2022-08-10 47.23 48.25 47.07 48.07 0.3M
2022-08-09 48.48 48.77 47.62 47.62 0.4M
2022-08-08 48.65 48.91 48.43 48.60 0.5M
2022-08-05 48.79 49.14 48.10 48.40 0.5M
2022-08-04 49.29 49.41 48.57 48.79 0.4M
2022-08-03 48.54 49.05 48.42 48.99 0.5M
2022-08-02 48.23 48.74 47.51 48.51 0.3M
2022-08-01 48.68 48.89 48.34 48.54 0.6M
2022-07-29 48.79 49.22 48.28 48.90 0.6M
2022-07-28 47.12 48.44 46.65 48.44 0.5M
2022-07-27 47.00 47.25 46.40 46.87 0.6M
2022-07-26 46.45 46.71 46.09 46.47 0.4M
2022-07-25 46.45 47.02 46.14 46.43 0.5M
2022-07-22 47.32 47.76 46.73 46.93 0.4M
2022-07-21 45.80 47.74 45.65 47.50 0.5M
2022-07-20 45.90 46.03 45.47 45.74 0.5M
2022-07-19 45.41 45.94 44.85 45.94 0.5M
2022-07-18 46.37 46.77 45.61 45.68 0.5M
2022-07-15 45.83 46.39 45.50 46.38 0.5M
2022-07-14 46.08 46.51 45.45 45.52 0.5M
2022-07-13 46.69 46.76 45.57 46.20 0.6M
2022-07-12 47.29 47.55 46.23 46.59 0.5M
2022-07-11 47.44 47.90 47.33 47.64 0.5M
2022-07-08 48.04 48.16 46.96 47.47 0.7M
2022-07-07 47.54 47.99 46.83 47.88 0.6M
2022-07-06 47.15 47.73 46.68 47.39 0.5M
2022-07-05 46.75 46.99 45.83 46.69 0.8M
2022-07-04 45.68 46.48 45.68 46.33 0.4M
2022-07-01 43.89 45.50 43.69 45.50 0.6M
2022-06-30 44.19 45.00 43.79 44.74 0.8M
2022-06-29 44.15 44.75 43.66 44.41 0.5M
2022-06-28 44.54 45.18 44.45 44.54 0.6M
2022-06-27 43.66 44.72 43.66 44.64 0.6M
2022-06-24 42.90 43.89 42.63 43.54 0.6M
2022-06-23 41.46 42.35 41.36 42.21 0.5M
2022-06-22 40.85 41.63 40.39 41.59 0.5M
2022-06-21 40.60 41.13 40.16 41.02 0.7M
2022-06-20 41.61 41.77 39.97 40.25 0.5M
2022-06-17 41.67 42.08 41.13 41.42 1.7M
2022-06-16 42.19 42.28 41.27 41.58 0.6M
2022-06-15 41.23 42.46 40.81 42.31 0.6M
2022-06-14 42.39 42.43 40.72 40.86 0.6M
2022-06-13 42.03 42.63 41.83 42.25 0.4M
2022-06-10 43.05 43.38 42.38 42.39 0.5M
2022-06-09 43.59 43.95 43.24 43.49 0.4M
2022-06-08 43.69 43.87 43.20 43.79 0.4M
2022-06-07 42.88 43.37 42.48 43.22 0.5M
2022-06-06 42.82 43.11 42.59 42.96 0.3M
2022-06-03 43.28 43.42 42.38 42.46 0.2M
2022-06-02 42.38 42.61 41.89 42.61 0.2M
2022-06-01 42.87 43.05 41.87 42.27 0.4M
2022-05-31 44.05 44.19 42.84 42.84 1.1M
2022-05-30 44.43 44.51 43.99 44.20 0.3M
2022-05-27 42.78 44.15 42.68 44.09 0.5M
2022-05-26 42.82 42.91 42.38 42.62 0.4M
2022-05-25 42.62 42.90 42.19 42.83 0.4M
2022-05-24 42.44 43.40 42.44 42.85 0.3M
2022-05-23 43.17 43.47 42.64 42.87 0.4M
2022-05-20 42.50 43.11 42.27 42.76 0.5M
2022-05-19 42.17 42.32 41.52 42.32 0.6M
2022-05-18 43.42 43.75 42.43 42.43 0.6M
2022-05-17 44.54 44.60 43.81 44.06 0.6M
2022-05-16 43.39 44.52 43.39 44.27 0.3M
2022-05-13 42.65 44.21 42.61 44.21 0.5M
2022-05-12 42.04 42.54 41.16 42.54 0.5M
2022-05-11 42.63 42.67 41.86 42.59 0.4M
2022-05-10 42.67 42.93 42.13 42.13 0.5M
2022-05-09 43.05 43.40 42.75 42.90 0.5M
2022-05-06 43.61 43.88 42.87 43.32 0.5M
2022-05-05 43.97 44.59 43.63 44.09 0.5M
2022-05-04 43.73 44.07 43.32 43.37 0.4M
2022-05-03 44.30 44.48 43.56 44.10 0.4M
2022-05-02 43.49 44.07 42.01 44.05 0.5M
2022-04-29 43.71 44.51 43.58 44.08 0.6M
2022-04-28 43.20 44.01 42.85 43.44 0.5M
2022-04-27 42.51 43.51 42.27 43.01 0.7M
2022-04-26 42.07 42.64 41.46 41.56 0.6M
2022-04-25 41.23 42.34 41.21 42.02 0.5M
2022-04-22 42.61 42.97 41.92 42.07 0.4M
2022-04-21 43.03 43.87 43.03 43.13 0.5M
2022-04-20 42.56 43.39 42.56 43.32 0.4M
2022-04-19 43.02 43.36 42.15 43.32 0.5M
2022-04-14 43.64 44.00 43.35 43.45 0.5M
2022-04-13 43.15 43.83 43.14 43.53 0.4M
2022-04-12 43.32 44.26 43.00 43.84 0.4M
2022-04-11 44.76 45.34 44.39 44.66 0.4M
2022-04-08 45.49 45.54 44.66 45.15 0.6M
2022-04-07 45.32 45.54 44.82 45.03 0.6M
2022-04-06 45.71 46.07 44.72 45.10 0.5M
2022-04-05 45.23 45.99 45.23 45.94 0.5M
2022-04-04 44.70 45.31 44.69 45.12 0.4M
2022-04-01 44.06 44.75 44.06 44.60 0.4M
2022-03-31 45.18 45.24 44.51 44.57 0.5M
2022-03-30 44.06 44.95 44.06 44.95 0.4M
2022-03-29 45.44 45.44 44.43 44.84 0.6M
2022-03-28 43.60 44.52 43.60 44.28 0.3M
2022-03-25 43.99 44.62 43.54 43.70 0.5M
2022-03-24 44.19 44.50 43.67 43.71 0.6M
2022-03-23 44.87 45.23 44.27 44.53 0.4M
2022-03-22 44.29 44.95 43.70 44.90 0.6M
2022-03-21 44.97 45.07 44.35 44.47 0.5M
2022-03-18 44.03 44.82 43.18 44.82 1.4M
2022-03-17 42.76 43.62 42.67 43.62 0.6M
2022-03-16 41.86 43.00 41.53 42.77 0.8M
2022-03-15 41.39 41.99 41.17 41.29 0.8M
2022-03-14 40.17 41.82 39.88 41.47 0.7M
2022-03-11 39.97 41.13 39.14 40.58 1.0M
2022-03-10 40.26 40.86 39.67 39.95 0.9M
2022-03-09 38.94 40.74 38.51 40.74 1.3M
2022-03-08 40.05 40.74 37.98 38.79 1.3M
2022-03-07 41.49 41.76 40.03 40.76 1.3M
2022-03-04 43.42 43.58 42.16 42.16 1.2M
2022-03-03 43.66 44.00 43.31 43.54 0.9M
2022-03-02 44.81 45.40 42.40 43.66 1.2M
2022-03-01 44.34 45.28 43.42 45.02 0.8M
2022-02-28 43.82 45.17 43.82 44.84 1.2M
2022-02-25 42.72 43.99 42.72 43.93 0.8M
2022-02-24 41.50 43.26 41.25 43.14 1.2M
2022-02-23 43.47 43.86 43.24 43.24 0.5M
2022-02-22 42.59 43.45 42.29 43.28 0.8M
2022-02-21 43.32 43.62 42.80 42.96 0.5M
2022-02-18 43.38 43.80 43.09 43.17 0.5M
2022-02-17 43.13 43.81 43.13 43.37 0.5M
2022-02-16 43.21 43.45 42.48 42.90 0.4M
2022-02-15 42.46 43.09 42.26 42.79 0.6M
2022-02-14 43.22 43.22 42.32 42.93 0.6M
2022-02-11 43.67 43.78 43.19 43.44 0.5M
2022-02-10 44.14 44.27 43.17 43.85 0.6M
2022-02-09 44.17 45.29 44.02 44.35 0.9M
2022-02-08 44.13 44.13 42.63 43.03 0.6M
2022-02-07 43.18 44.08 43.18 43.97 0.7M
2022-02-04 43.06 43.67 43.02 43.47 0.6M
2022-02-03 43.57 44.10 42.78 42.78 0.6M
2022-02-02 43.96 44.33 43.80 43.87 0.7M
2022-02-01 43.76 44.40 43.58 44.24 0.5M
2022-01-31 43.54 44.04 43.29 43.79 0.6M
2022-01-28 42.36 43.29 42.27 43.19 0.7M
2022-01-27 42.04 42.86 41.70 42.85 0.7M
2022-01-26 42.12 42.86 42.01 42.72 0.6M
2022-01-25 42.94 43.06 42.12 42.39 0.9M
2022-01-24 43.20 43.51 42.31 42.33 0.9M
2022-01-21 43.99 44.24 42.87 43.20 0.8M
2022-01-20 43.94 44.61 43.51 44.44 0.9M
2022-01-19 42.29 44.20 42.29 43.60 1.4M
2022-01-18 43.28 43.30 42.40 42.73 0.9M
2022-01-17 42.04 43.37 41.83 43.18 0.8M
2022-01-14 41.19 42.72 41.19 41.99 1.0M
2022-01-13 43.44 43.44 41.97 41.99 0.9M
2022-01-12 44.20 44.26 43.47 43.69 0.7M
2022-01-11 44.22 44.45 43.60 43.78 0.6M
2022-01-10 44.55 44.60 43.14 43.80 0.8M
2022-01-07 45.06 45.16 44.48 44.64 0.7M
2022-01-06 45.64 45.64 44.63 45.23 0.8M
2022-01-05 45.63 46.25 45.56 45.83 0.7M
2022-01-04 48.48 48.48 45.64 45.93 0.9M
2022-01-03 49.28 49.38 47.97 48.03 0.4M