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
2023-12-29 39.33 39.43 39.26 39.43 0.2M
2023-12-28 39.37 39.41 39.12 39.28 0.2M
2023-12-27 39.39 39.56 39.16 39.22 0.2M
2023-12-22 38.87 39.57 38.87 39.33 0.3M
2023-12-21 38.67 39.00 38.45 39.00 0.9M
2023-12-20 39.03 39.42 38.93 39.06 0.9M
2023-12-19 38.68 39.07 38.54 38.93 0.5M
2023-12-18 38.80 39.10 38.65 38.79 0.5M
2023-12-15 39.43 39.57 38.86 39.03 1.3M
2023-12-14 40.03 40.10 39.47 39.47 1.1M
2023-12-13 38.94 39.16 38.53 38.97 0.6M
2023-12-12 39.21 39.21 38.71 38.88 0.6M
2023-12-11 38.67 39.17 38.46 39.15 0.5M
2023-12-08 38.92 39.10 38.48 38.60 0.6M
2023-12-07 38.43 38.99 38.40 38.79 1.0M
2023-12-06 38.21 38.55 37.86 38.43 0.5M
2023-12-05 38.20 38.49 38.03 38.17 0.3M
2023-12-04 38.13 38.66 38.00 38.33 0.3M
2023-12-01 37.84 38.06 37.49 38.00 0.5M
2023-11-30 37.58 37.80 37.32 37.68 1.1M
2023-11-29 37.29 37.86 37.15 37.66 0.4M
2023-11-28 37.06 37.30 36.88 37.18 0.4M
2023-11-27 37.39 37.76 37.23 37.25 0.5M
2023-11-24 37.61 37.70 37.22 37.35 0.4M
2023-11-23 37.45 37.64 37.27 37.49 0.4M
2023-11-22 36.91 37.69 36.91 37.65 0.7M
2023-11-21 36.31 37.03 36.26 37.03 0.6M
2023-11-20 36.36 36.57 36.12 36.25 0.5M
2023-11-17 36.36 36.68 36.11 36.11 0.5M
2023-11-16 36.24 36.52 36.16 36.28 0.3M
2023-11-15 36.39 36.95 36.31 36.57 0.3M
2023-11-14 36.10 36.78 35.89 36.48 0.5M
2023-11-13 35.58 35.94 35.41 35.94 0.6M
2023-11-10 35.55 35.77 35.12 35.24 0.5M
2023-11-09 36.08 36.49 35.94 36.00 0.3M
2023-11-08 36.52 36.79 36.32 36.32 0.4M
2023-11-07 36.19 36.75 36.02 36.61 0.6M
2023-11-06 36.47 36.68 36.24 36.24 0.4M
2023-11-03 35.93 36.80 35.70 36.68 0.6M
2023-11-02 36.24 36.42 35.65 35.74 0.6M
2023-11-01 35.31 35.93 35.12 35.74 0.6M
2023-10-31 34.39 35.66 34.00 35.15 1.8M
2023-10-30 34.60 34.74 32.77 33.38 1.2M
2023-10-27 35.00 35.14 34.33 34.40 0.8M
2023-10-26 34.97 35.10 34.80 34.97 0.5M
2023-10-25 35.25 35.54 34.59 35.07 0.7M
2023-10-24 35.38 35.63 34.98 35.25 0.8M
2023-10-23 35.62 35.68 35.06 35.47 0.4M
2023-10-20 35.28 35.81 35.02 35.54 0.7M
2023-10-19 36.07 36.39 35.48 35.49 0.7M
2023-10-18 36.86 36.97 36.37 36.45 0.4M
2023-10-17 36.77 37.29 36.59 36.88 0.5M
2023-10-16 36.52 36.96 36.33 36.90 0.4M
2023-10-13 37.26 37.26 36.22 36.48 0.9M
2023-10-12 37.85 37.85 37.53 37.63 0.5M
2023-10-11 38.26 38.67 37.65 37.74 0.5M
2023-10-10 37.74 38.13 37.63 38.11 0.6M
2023-10-09 38.20 38.41 37.45 37.53 0.6M
2023-10-06 38.03 38.43 37.94 38.22 0.4M
2023-10-05 38.08 38.60 38.08 38.12 0.3M
2023-10-04 37.90 38.05 37.70 37.92 0.4M
2023-10-03 37.94 38.23 37.87 38.08 0.3M
2023-10-02 38.31 38.49 37.88 38.19 0.6M
2023-09-29 37.80 38.47 37.79 38.30 0.7M
2023-09-28 37.26 37.86 37.23 37.43 0.5M
2023-09-27 37.35 37.89 37.32 37.36 0.6M
2023-09-26 36.98 37.53 36.76 37.42 0.6M
2023-09-25 37.31 37.34 36.78 37.01 0.3M
2023-09-22 37.03 37.42 37.02 37.28 0.3M
2023-09-21 37.76 38.01 37.19 37.19 0.6M
2023-09-20 37.43 37.91 37.43 37.85 0.5M
2023-09-19 37.92 37.95 37.40 37.54 0.4M
2023-09-18 38.65 38.73 38.09 38.09 0.4M
2023-09-15 39.30 39.58 38.78 38.87 1.3M
2023-09-14 39.12 39.27 38.65 39.17 0.4M
2023-09-13 38.83 39.28 38.65 39.09 0.5M
2023-09-12 39.61 39.84 38.94 38.94 0.5M
2023-09-11 38.78 39.54 38.73 39.54 0.4M
2023-09-08 39.42 39.42 38.61 38.78 0.6M
2023-09-07 39.62 39.62 39.01 39.35 0.7M
2023-09-06 40.22 40.22 39.75 39.76 0.6M
2023-09-05 41.03 41.19 40.36 40.36 0.6M
2023-09-04 41.42 41.62 41.01 41.01 0.3M
2023-09-01 42.00 42.00 41.56 41.57 0.5M
2023-08-31 42.32 42.56 42.22 42.22 1.5M
2023-08-30 42.06 42.32 41.90 42.25 0.3M
2023-08-29 41.73 41.90 41.63 41.90 0.3M
2023-08-28 41.58 41.73 41.44 41.62 0.2M
2023-08-25 41.22 41.45 41.17 41.26 0.3M
2023-08-24 41.37 41.54 41.17 41.22 0.3M
2023-08-23 40.84 41.29 40.84 41.19 0.3M
2023-08-22 40.02 40.81 39.94 40.77 0.5M
2023-08-21 39.50 39.93 39.47 39.74 0.6M
2023-08-18 39.32 39.60 39.24 39.60 0.5M
2023-08-17 39.53 39.79 39.39 39.48 0.4M
2023-08-16 40.19 40.30 39.49 39.68 0.5M
2023-08-15 40.07 40.35 39.82 40.15 0.4M
2023-08-14 39.63 40.22 39.57 40.15 0.4M
2023-08-11 40.07 40.24 39.62 39.85 0.5M
2023-08-10 40.81 40.81 40.02 40.22 0.6M
2023-08-09 41.75 41.89 40.74 40.95 0.8M
2023-08-08 41.26 41.32 40.56 40.60 0.6M
2023-08-07 41.52 41.73 41.16 41.31 0.4M
2023-08-04 42.75 42.75 40.73 41.65 0.6M
2023-08-03 42.80 43.23 42.48 42.64 0.4M
2023-08-02 42.60 42.93 42.25 42.93 0.6M
2023-08-01 42.76 43.04 42.66 42.83 0.5M
2023-07-31 42.82 43.09 42.59 42.68 0.5M
2023-07-28 42.79 43.23 42.39 42.62 0.4M
2023-07-27 42.81 43.42 42.79 43.03 0.4M
2023-07-26 42.69 42.72 42.15 42.56 0.3M
2023-07-25 42.15 42.68 41.93 42.62 0.5M
2023-07-24 41.77 42.32 41.70 42.32 0.5M
2023-07-21 41.13 41.54 40.86 41.50 0.4M
2023-07-20 40.95 41.25 40.82 41.08 0.3M
2023-07-19 40.80 41.15 40.59 40.94 0.3M
2023-07-18 40.91 40.91 40.65 40.71 0.3M
2023-07-17 40.90 41.20 40.57 40.83 0.4M
2023-07-14 41.15 41.32 40.92 40.97 0.4M
2023-07-13 41.60 41.77 41.26 41.26 0.4M
2023-07-12 41.12 41.54 40.88 41.49 0.4M
2023-07-11 41.23 41.23 40.83 41.06 0.3M
2023-07-10 40.63 41.06 40.53 40.99 0.4M
2023-07-07 41.01 41.12 40.69 40.79 0.4M
2023-07-06 41.24 41.48 40.89 41.27 0.6M
2023-07-05 40.92 41.53 40.89 41.53 0.6M
2023-07-04 41.13 41.52 41.09 41.09 0.3M
2023-07-03 41.29 41.64 41.09 41.40 0.4M
2023-06-30 40.72 41.35 40.58 41.17 0.6M
2023-06-29 40.74 40.77 40.25 40.50 0.6M
2023-06-28 40.76 40.94 40.60 40.70 0.5M
2023-06-27 41.49 41.52 40.52 40.52 0.6M
2023-06-26 41.54 41.54 41.06 41.45 0.5M
2023-06-23 41.40 41.81 40.91 41.44 0.8M
2023-06-22 40.91 41.17 40.54 41.13 0.5M
2023-06-21 41.93 42.03 41.25 41.27 0.7M
2023-06-20 41.57 42.07 41.28 41.88 0.8M
2023-06-19 42.58 42.64 41.62 41.62 0.4M
2023-06-16 42.44 42.92 42.35 42.66 1.0M
2023-06-15 42.28 42.50 42.10 42.32 0.4M
2023-06-14 42.67 42.84 42.25 42.37 0.4M
2023-06-13 42.62 42.76 42.44 42.63 0.3M
2023-06-12 42.38 42.62 42.28 42.46 0.4M
2023-06-09 42.25 42.45 42.08 42.20 0.4M
2023-06-08 42.03 42.35 41.62 42.34 0.6M
2023-06-07 42.95 42.95 42.00 42.06 0.7M
2023-06-06 42.60 43.11 42.60 42.97 0.3M
2023-06-05 43.32 43.51 42.77 42.83 0.4M
2023-06-02 42.63 43.47 42.23 43.47 0.6M
2023-06-01 42.44 42.92 42.34 42.65 0.4M
2023-05-31 42.31 42.46 42.08 42.24 1.3M
2023-05-30 42.98 43.09 42.65 42.66 0.4M
2023-05-29 43.01 43.10 42.79 42.94 0.2M
2023-05-26 42.80 43.05 42.48 42.76 0.3M
2023-05-25 42.65 43.06 42.53 42.69 0.7M
2023-05-24 42.51 43.03 42.11 42.32 0.6M
2023-05-23 42.92 43.27 42.55 42.78 0.7M
2023-05-22 41.95 42.09 41.47 41.88 0.4M
2023-05-19 41.85 42.05 41.64 41.88 0.6M
2023-05-18 41.42 41.80 41.39 41.72 0.3M
2023-05-17 41.52 41.64 41.16 41.27 0.5M
2023-05-16 41.54 41.73 41.48 41.64 0.3M
2023-05-15 41.53 41.78 41.48 41.59 0.4M
2023-05-12 41.72 41.72 40.99 41.32 0.6M
2023-05-11 41.48 41.92 41.47 41.60 0.4M
2023-05-10 41.07 41.67 40.84 41.35 0.5M
2023-05-09 41.53 41.53 40.84 41.28 0.7M
2023-05-08 41.47 41.94 41.47 41.58 0.3M
2023-05-05 42.03 42.03 41.52 41.70 0.7M
2023-05-04 40.41 42.40 40.29 42.13 1.1M
2023-05-03 40.77 40.80 40.33 40.76 0.5M
2023-05-02 40.65 40.93 40.52 40.64 0.6M
2023-04-28 39.99 40.54 39.99 40.54 0.5M
2023-04-27 40.10 40.12 39.67 39.96 0.4M
2023-04-26 40.36 40.36 39.65 39.93 0.6M
2023-04-25 40.85 41.03 40.64 40.64 0.5M
2023-04-24 40.99 41.19 40.93 41.03 0.4M
2023-04-21 40.74 41.37 40.74 41.10 0.8M
2023-04-20 41.47 41.47 40.73 41.01 0.6M
2023-04-19 41.71 41.71 41.26 41.30 0.5M
2023-04-18 42.20 42.21 41.68 41.70 0.5M
2023-04-17 42.37 42.63 42.09 42.09 0.3M
2023-04-14 42.58 42.89 42.17 42.36 0.4M
2023-04-13 42.51 42.78 42.19 42.43 0.5M
2023-04-12 42.53 42.83 42.16 42.42 0.5M
2023-04-11 42.42 42.75 42.23 42.63 0.6M
2023-04-06 42.11 42.43 41.96 42.26 0.4M
2023-04-05 41.50 42.22 41.50 42.22 0.4M
2023-04-04 41.74 41.92 41.49 41.59 0.3M
2023-04-03 42.11 42.18 41.51 41.59 0.4M
2023-03-31 42.06 42.08 41.60 41.94 0.6M
2023-03-30 42.43 42.56 41.85 42.03 0.3M
2023-03-29 42.36 42.52 41.98 42.27 0.3M
2023-03-28 42.95 43.18 42.19 42.28 0.4M
2023-03-27 42.95 43.22 42.79 42.96 0.3M
2023-03-24 42.38 43.13 42.38 42.51 0.4M
2023-03-23 42.51 42.67 42.13 42.67 0.4M
2023-03-22 42.77 43.16 42.77 42.85 0.3M
2023-03-21 42.76 42.95 42.55 42.79 0.4M
2023-03-20 43.28 43.45 42.66 42.69 0.4M
2023-03-17 43.84 44.10 43.19 43.45 1.1M
2023-03-16 43.74 44.00 43.29 43.88 0.6M
2023-03-15 43.05 43.54 42.53 43.37 0.7M
2023-03-14 43.51 43.68 42.29 43.02 0.7M
2023-03-13 43.51 43.79 43.29 43.36 0.6M
2023-03-10 43.38 44.04 43.38 43.68 0.6M
2023-03-09 43.42 43.90 43.42 43.77 0.3M
2023-03-08 43.49 43.80 43.37 43.79 0.5M
2023-03-07 43.58 44.37 43.49 43.86 0.5M
2023-03-06 43.54 43.89 43.35 43.73 0.4M
2023-03-03 43.18 43.60 43.16 43.47 0.3M
2023-03-02 43.00 43.12 42.49 43.09 0.5M
2023-03-01 43.68 43.68 42.67 42.80 0.5M
2023-02-28 43.63 43.85 43.41 43.60 0.7M
2023-02-27 43.59 44.08 43.54 43.94 0.5M
2023-02-24 44.05 44.26 43.59 43.59 1.1M
2023-02-23 44.05 44.19 43.78 44.00 0.4M
2023-02-22 44.33 44.61 43.84 43.96 0.3M
2023-02-21 44.36 44.70 43.83 44.38 0.4M
2023-02-20 44.83 44.90 44.47 44.56 0.2M
2023-02-17 44.73 45.05 44.30 44.77 0.4M
2023-02-16 45.61 45.65 44.77 44.77 0.3M
2023-02-15 45.22 45.65 45.13 45.54 0.3M
2023-02-14 45.56 45.74 45.13 45.28 0.3M
2023-02-13 45.85 45.85 45.35 45.63 0.3M
2023-02-10 45.69 46.17 45.67 45.71 0.4M
2023-02-09 46.24 46.69 45.86 45.90 0.6M
2023-02-08 46.83 47.76 46.22 46.66 0.6M
2023-02-07 45.76 46.21 45.30 46.21 0.4M
2023-02-06 45.81 46.11 45.55 45.66 0.3M
2023-02-03 45.27 45.91 45.12 45.84 0.5M
2023-02-02 45.21 45.40 44.87 45.32 0.5M
2023-02-01 45.00 45.12 44.60 44.87 0.4M
2023-01-31 45.07 45.13 44.64 44.69 0.4M
2023-01-30 45.36 45.57 45.07 45.14 0.4M
2023-01-27 45.97 46.94 45.28 45.57 0.5M
2023-01-26 46.41 46.56 45.74 45.75 0.4M
2023-01-25 46.18 46.27 45.66 46.14 0.4M
2023-01-24 46.64 46.75 46.11 46.25 0.3M
2023-01-23 46.37 46.68 46.31 46.56 0.2M
2023-01-20 46.27 46.56 46.02 46.42 0.4M
2023-01-19 46.72 46.72 45.86 46.13 0.4M
2023-01-18 46.78 46.94 46.27 46.27 0.3M
2023-01-17 47.12 47.26 46.51 46.70 0.3M
2023-01-16 46.75 47.27 46.75 47.13 0.2M
2023-01-13 46.92 47.21 46.67 46.70 0.5M
2023-01-12 47.11 47.41 46.89 46.91 0.5M
2023-01-11 47.45 47.64 46.73 46.95 0.4M
2023-01-10 46.40 47.43 46.40 47.08 0.4M
2023-01-09 47.03 47.13 46.49 46.65 0.4M
2023-01-06 47.36 47.50 46.44 46.94 0.4M
2023-01-05 47.35 47.41 46.84 47.26 0.3M
2023-01-04 47.35 48.40 47.30 47.35 0.5M
2023-01-03 45.84 47.22 45.74 47.03 0.4M
2023-01-02 46.80 47.14 45.34 45.68 0.2M