Qiagen

QIA
🏛️ germany →
37.22
Last Update: 2025-09-30
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 48.92 48.92 48.92 48.92 0.0M
2021-12-29 48.83 48.83 48.83 48.83 0.0M
2021-12-28 49.17 49.17 49.17 49.17 0.0M
2021-12-27 48.91 48.91 48.91 48.91 0.0M
2021-12-23 48.89 48.89 48.89 48.89 0.0M
2021-12-22 48.83 49.03 48.83 49.03 0.0M
2021-12-21 49.74 49.74 49.74 49.74 0.0M
2021-12-20 47.58 47.58 47.58 47.58 0.0M
2021-12-17 48.78 48.78 48.78 48.78 0.0M
2021-12-16 49.53 49.53 49.53 49.53 0.0M
2021-12-15 47.83 48.43 47.83 48.43 0.0M
2021-12-14 48.52 48.52 48.52 48.52 0.0M
2021-12-13 48.04 48.04 48.04 48.04 0.0M
2021-12-10 47.88 47.88 47.88 47.88 0.0M
2021-12-09 48.35 48.35 48.35 48.35 0.0M
2021-12-08 47.43 47.43 47.43 47.43 0.0M
2021-12-07 47.64 47.64 47.64 47.64 0.0M
2021-12-06 48.17 48.17 48.17 48.17 0.0M
2021-12-03 47.98 48.32 47.98 48.32 0.0M
2021-12-02 47.53 48.40 47.53 48.40 0.0M
2021-12-01 48.92 48.92 47.63 47.94 0.0M
2021-11-30 48.56 48.56 48.56 48.56 0.0M
2021-11-29 51.19 51.19 49.31 49.31 0.0M
2021-11-26 47.63 50.25 47.63 50.25 0.0M
2021-11-25 48.70 48.70 48.70 48.70 0.0M
2021-11-24 48.64 48.64 48.64 48.64 0.0M
2021-11-23 48.85 48.85 48.61 48.61 0.0M
2021-11-22 49.31 49.31 49.31 49.31 0.0M
2021-11-19 49.31 49.31 49.31 49.31 0.0M
2021-11-18 48.47 49.11 48.47 49.11 0.0M
2021-11-17 49.26 49.26 49.26 49.26 0.0M
2021-11-16 47.03 49.93 47.03 49.82 0.0M
2021-11-15 47.35 47.35 47.35 47.35 0.0M
2021-11-12 46.86 47.05 46.86 46.94 0.0M
2021-11-11 46.39 46.39 46.39 46.39 0.0M
2021-11-10 45.80 45.80 45.80 45.80 0.0M
2021-11-09 46.81 46.81 46.81 46.81 0.0M
2021-11-08 47.01 47.01 47.01 47.01 0.0M
2021-11-05 48.02 48.65 46.22 46.22 0.0M
2021-11-04 48.24 48.24 47.33 48.05 0.0M
2021-11-03 47.53 48.93 47.53 48.93 0.0M
2021-11-02 47.95 47.95 47.95 47.95 0.0M
2021-11-01 48.75 48.75 48.75 48.75 0.0M
2021-10-29 46.23 48.63 46.23 47.63 0.0M
2021-10-28 46.13 46.13 46.13 46.13 0.0M
2021-10-27 47.30 47.30 47.30 47.30 0.0M
2021-10-26 47.11 47.11 47.11 47.11 0.0M
2021-10-25 46.30 46.95 46.30 46.95 0.0M
2021-10-22 46.13 46.13 46.13 46.13 0.0M
2021-10-21 45.40 45.40 45.40 45.40 0.0M
2021-10-20 45.10 45.42 45.10 45.42 0.0M
2021-10-19 44.91 44.91 44.91 44.91 0.0M
2021-10-18 44.48 44.48 44.48 44.48 0.0M
2021-10-15 44.84 44.84 44.84 44.84 0.0M
2021-10-14 44.39 44.72 44.39 44.72 0.0M
2021-10-13 44.30 44.30 44.30 44.30 0.0M
2021-10-12 43.75 44.69 43.75 44.69 0.0M
2021-10-11 44.03 44.03 43.95 43.95 0.0M
2021-10-08 44.26 44.30 44.26 44.30 0.0M
2021-10-07 44.40 44.40 44.08 44.08 0.0M
2021-10-06 43.59 43.59 43.45 43.45 0.0M
2021-10-05 43.43 43.43 43.43 43.43 0.0M
2021-10-04 43.56 43.56 43.56 43.56 0.0M
2021-10-01 44.36 44.36 44.36 44.36 0.0M
2021-09-30 44.72 45.24 44.72 45.24 0.0M
2021-09-29 44.18 44.38 44.18 44.38 0.0M
2021-09-28 44.94 44.94 44.02 44.02 0.0M
2021-09-27 46.55 46.55 46.55 46.55 0.0M
2021-09-24 46.60 46.60 46.60 46.60 0.0M
2021-09-23 46.88 46.88 46.88 46.88 0.0M
2021-09-22 47.03 47.10 46.58 46.58 0.0M
2021-09-21 46.62 46.62 46.62 46.62 0.0M
2021-09-20 45.75 45.75 45.75 45.75 0.0M
2021-09-17 45.86 46.07 45.86 46.07 0.0M
2021-09-16 44.76 44.76 44.76 44.76 0.0M
2021-09-15 45.43 45.43 45.43 45.43 0.0M
2021-09-14 45.13 45.13 45.13 45.13 0.0M
2021-09-13 47.15 47.15 47.15 47.15 0.0M
2021-09-10 47.21 47.21 47.03 47.03 0.0M
2021-09-09 47.14 47.26 47.14 47.26 0.0M
2021-09-08 47.75 47.75 47.75 47.75 0.0M
2021-09-07 47.34 47.34 47.34 47.34 0.0M
2021-09-06 48.23 48.23 47.46 47.46 0.0M
2021-09-03 47.87 47.87 47.87 47.87 0.0M
2021-09-02 47.11 47.11 47.11 47.11 0.0M
2021-09-01 47.58 47.58 47.43 47.43 0.0M
2021-08-31 47.59 47.59 47.59 47.59 0.0M
2021-08-30 47.03 47.18 47.03 47.18 0.0M
2021-08-27 46.42 46.42 46.42 46.42 0.0M
2021-08-26 45.94 45.94 45.94 45.94 0.0M
2021-08-25 45.88 46.23 45.87 46.07 0.0M
2021-08-24 45.92 46.06 45.92 46.03 0.0M
2021-08-23 45.67 45.67 45.67 45.67 0.0M
2021-08-20 44.84 45.15 44.84 45.15 0.0M
2021-08-19 44.63 45.48 44.63 45.48 0.0M
2021-08-18 44.13 44.64 44.13 44.64 0.0M
2021-08-17 43.69 44.16 43.69 44.16 0.0M
2021-08-16 43.16 43.63 43.16 43.63 0.0M
2021-08-13 43.34 43.34 43.34 43.34 0.0M
2021-08-12 43.23 43.23 43.23 43.23 0.0M
2021-08-11 44.04 44.04 44.04 44.04 0.0M
2021-08-10 44.23 44.23 44.23 44.23 0.0M
2021-08-09 44.33 44.33 44.33 44.33 0.0M
2021-08-06 44.33 44.33 44.33 44.33 0.0M
2021-08-05 44.50 44.50 44.50 44.50 0.0M
2021-08-04 43.83 43.83 43.83 43.83 0.0M
2021-08-03 44.40 44.40 44.40 44.40 0.0M
2021-08-02 44.46 44.46 44.46 44.46 0.0M
2021-07-30 43.63 44.88 43.63 44.88 0.0M
2021-07-29 43.45 43.45 43.45 43.45 0.0M
2021-07-28 43.53 43.92 43.53 43.92 0.0M
2021-07-27 43.16 43.16 43.16 43.16 0.0M
2021-07-26 44.05 44.05 44.05 44.05 0.0M
2021-07-23 43.46 44.05 43.46 44.05 0.0M
2021-07-22 42.63 42.63 42.63 42.63 0.0M
2021-07-21 42.40 42.40 42.40 42.40 0.0M
2021-07-20 41.22 42.37 41.22 42.37 0.0M
2021-07-19 40.04 40.04 40.04 40.04 0.0M
2021-07-16 40.48 40.48 40.16 40.16 0.0M
2021-07-15 39.03 39.19 39.03 39.19 0.0M
2021-07-14 39.83 39.83 39.83 39.83 0.0M
2021-07-13 40.78 40.78 40.78 40.78 0.0M
2021-07-12 42.56 45.03 42.56 45.03 0.0M
2021-07-09 42.65 42.65 42.65 42.65 0.0M
2021-07-08 42.80 42.80 42.80 42.80 0.0M
2021-07-07 42.01 42.78 42.01 42.78 0.0M
2021-07-06 41.29 41.29 41.29 41.29 0.0M
2021-07-05 41.43 41.43 41.43 41.43 0.0M
2021-07-02 41.35 41.35 41.35 41.35 0.0M
2021-07-01 40.86 40.86 40.86 40.86 0.0M
2021-06-30 41.38 41.38 41.38 41.38 0.0M
2021-06-29 41.39 41.39 41.39 41.39 0.0M
2021-06-28 40.78 41.15 40.78 41.15 0.0M
2021-06-25 40.24 40.24 40.24 40.24 0.0M
2021-06-24 39.71 39.71 39.71 39.71 0.0M
2021-06-23 39.58 39.58 39.58 39.58 0.0M
2021-06-22 39.61 39.61 39.61 39.61 0.0M
2021-06-21 39.66 39.66 39.66 39.66 0.0M
2021-06-18 39.34 39.34 39.34 39.34 0.0M
2021-06-17 39.93 39.93 39.93 39.93 0.0M
2021-06-16 39.28 39.84 39.28 39.84 0.0M
2021-06-15 39.19 39.19 39.19 39.19 0.0M
2021-06-14 39.41 39.41 39.41 39.41 0.0M
2021-06-11 39.22 39.35 39.22 39.35 0.0M
2021-06-10 38.54 38.54 38.54 38.54 0.0M
2021-06-09 38.59 38.63 38.59 38.63 0.0M
2021-06-08 38.47 38.47 38.47 38.47 0.0M
2021-06-07 38.54 38.54 38.31 38.50 0.0M
2021-06-04 38.40 38.40 38.40 38.40 0.0M
2021-06-03 38.66 38.66 38.66 38.66 0.0M
2021-06-02 39.04 39.04 38.99 38.99 0.0M
2021-06-01 40.31 40.31 40.31 40.31 0.0M
2021-05-31 40.45 40.73 40.45 40.73 0.0M
2021-05-28 40.23 40.53 40.23 40.53 0.0M
2021-05-27 40.45 40.45 40.42 40.42 0.0M
2021-05-26 39.59 39.59 39.59 39.59 0.0M
2021-05-25 39.14 39.14 39.14 39.14 0.0M
2021-05-21 39.33 39.33 39.33 39.33 0.0M
2021-05-20 38.73 38.73 38.73 38.73 0.0M
2021-05-19 38.14 38.14 38.14 38.14 0.0M
2021-05-18 38.64 38.64 38.64 38.64 0.0M
2021-05-17 38.88 38.88 38.51 38.51 0.0M
2021-05-14 38.78 38.78 38.68 38.68 0.0M
2021-05-13 38.37 38.37 38.37 38.37 0.0M
2021-05-12 38.04 38.41 38.04 38.41 0.0M
2021-05-11 38.75 38.75 38.75 38.75 0.0M
2021-05-10 39.45 39.45 39.45 39.45 0.0M
2021-05-07 39.73 39.73 39.29 39.67 0.0M
2021-05-06 39.74 39.74 39.54 39.54 0.0M
2021-05-05 39.95 40.28 39.95 40.28 0.0M
2021-05-04 40.13 40.13 40.13 40.13 0.0M
2021-05-03 40.54 40.54 40.15 40.15 0.0M
2021-04-30 40.09 40.09 39.87 40.05 0.0M
2021-04-29 40.38 40.38 40.38 40.38 0.0M
2021-04-28 41.17 41.17 41.17 41.17 0.0M
2021-04-27 42.33 42.33 40.89 40.89 0.0M
2021-04-26 42.43 42.43 42.43 42.43 0.0M
2021-04-23 42.81 42.81 42.81 42.81 0.0M
2021-04-22 42.87 42.87 42.87 42.87 0.0M
2021-04-21 43.36 43.36 43.36 43.36 0.0M
2021-04-20 43.31 43.31 43.27 43.27 0.0M
2021-04-19 43.78 43.93 43.78 43.93 0.0M
2021-04-16 43.55 43.55 43.55 43.55 0.0M
2021-04-15 42.84 42.84 42.84 42.84 0.0M
2021-04-14 43.48 43.48 43.48 43.48 0.0M
2021-04-13 43.23 43.23 43.23 43.23 0.0M
2021-04-12 43.23 43.23 43.23 43.23 0.0M
2021-04-09 43.25 43.25 43.25 43.25 0.0M
2021-04-08 42.84 42.84 42.84 42.84 0.0M
2021-04-07 42.12 42.56 42.12 42.56 0.0M
2021-04-06 42.25 42.25 42.25 42.25 0.0M
2021-04-01 41.43 41.43 41.43 41.43 0.0M
2021-03-31 40.63 40.63 40.63 40.63 0.0M
2021-03-30 40.96 40.96 40.85 40.85 0.0M
2021-03-29 42.44 42.44 42.38 42.38 0.0M
2021-03-26 41.52 41.52 41.52 41.52 0.0M
2021-03-25 41.20 41.20 41.20 41.20 0.0M
2021-03-24 42.28 42.28 42.28 42.28 0.0M
2021-03-23 42.00 42.36 42.00 42.36 0.0M
2021-03-22 41.51 42.03 41.51 42.03 0.0M
2021-03-19 40.43 40.43 40.43 40.43 0.0M
2021-03-18 40.50 40.50 40.50 40.50 0.0M
2021-03-17 40.74 40.74 40.74 40.74 0.0M
2021-03-16 40.95 40.95 40.95 40.95 0.0M
2021-03-15 40.20 40.20 40.20 40.20 0.0M
2021-03-12 40.13 40.13 40.13 40.13 0.0M
2021-03-11 39.54 39.54 39.54 39.54 0.0M
2021-03-10 39.83 40.17 39.72 39.72 0.0M
2021-03-09 39.23 39.62 39.23 39.62 0.0M
2021-03-08 38.73 39.74 38.73 39.42 0.0M
2021-03-05 39.49 39.49 39.49 39.49 0.0M
2021-03-04 40.63 40.63 40.63 40.63 0.0M
2021-03-03 41.96 41.96 41.04 41.04 0.0M
2021-03-02 41.54 41.54 41.54 41.54 0.0M
2021-03-01 42.22 42.22 42.22 42.22 0.0M
2021-02-26 40.63 40.63 40.61 40.61 0.0M
2021-02-25 42.53 42.53 41.99 41.99 0.0M
2021-02-24 43.63 43.63 42.76 42.76 0.0M
2021-02-23 45.09 45.09 44.71 44.71 0.0M
2021-02-22 46.03 46.03 46.03 46.03 0.0M
2021-02-19 45.63 45.63 45.63 45.63 0.0M
2021-02-18 45.63 45.63 45.52 45.52 0.0M
2021-02-17 45.83 45.83 45.83 45.83 0.0M
2021-02-16 45.78 45.98 45.76 45.86 0.0M
2021-02-15 46.01 46.01 45.52 45.52 0.0M
2021-02-12 45.23 45.35 45.23 45.35 0.0M
2021-02-11 45.50 45.50 45.20 45.20 0.0M
2021-02-10 45.04 45.04 45.03 45.03 0.0M
2021-02-09 46.43 47.33 45.15 45.15 0.0M
2021-02-08 45.40 45.40 45.05 45.05 0.0M
2021-02-05 45.76 45.76 45.76 45.76 0.0M
2021-02-04 45.05 45.05 45.05 45.05 0.0M
2021-02-03 46.18 46.18 46.18 46.18 0.0M
2021-02-02 45.43 45.63 45.43 45.63 0.0M
2021-02-01 44.94 44.94 44.48 44.93 0.0M
2021-01-29 43.02 43.02 43.02 43.02 0.0M
2021-01-28 42.85 42.85 42.85 42.85 0.0M
2021-01-27 43.24 43.24 43.24 43.24 0.0M
2021-01-26 44.46 44.46 44.46 44.46 0.0M
2021-01-25 44.87 44.87 44.87 44.87 0.0M
2021-01-22 44.36 44.75 44.36 44.65 0.0M
2021-01-21 44.83 44.83 44.79 44.79 0.0M
2021-01-20 44.76 44.76 44.76 44.76 0.0M
2021-01-19 44.19 44.87 44.19 44.87 0.0M
2021-01-18 44.11 44.11 44.11 44.11 0.0M
2021-01-15 43.82 44.04 43.82 43.87 0.0M
2021-01-14 43.78 43.78 43.78 43.78 0.0M
2021-01-13 43.16 44.03 43.16 44.03 0.0M
2021-01-12 42.83 42.83 42.83 42.83 0.0M
2021-01-11 42.58 42.58 42.58 42.58 0.0M
2021-01-08 43.03 43.27 42.76 42.76 0.0M
2021-01-07 42.32 42.41 42.32 42.41 0.0M
2021-01-06 43.13 43.13 41.76 41.76 0.0M
2021-01-05 43.38 43.38 43.38 43.38 0.0M
2021-01-04 43.73 43.73 43.46 43.46 0.0M