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
2022-12-30 46.79 46.79 46.79 46.79 0.0M
2022-12-29 46.23 46.23 46.23 46.23 0.0M
2022-12-28 46.18 46.18 46.18 46.18 0.0M
2022-12-27 46.24 46.24 46.24 46.24 0.0M
2022-12-23 46.56 46.56 46.56 46.56 0.0M
2022-12-22 46.46 46.46 46.46 46.46 0.0M
2022-12-21 46.22 46.22 46.22 46.22 0.0M
2022-12-20 45.83 45.83 45.83 45.83 0.0M
2022-12-19 46.30 46.30 46.30 46.30 0.0M
2022-12-16 46.65 46.65 46.65 46.65 0.0M
2022-12-15 46.46 46.46 46.46 46.46 0.0M
2022-12-14 46.81 46.81 46.81 46.81 0.0M
2022-12-13 47.77 48.05 47.77 48.05 0.0M
2022-12-12 46.36 46.36 46.36 46.36 0.0M
2022-12-09 46.57 46.57 46.57 46.57 0.0M
2022-12-08 46.47 46.47 46.47 46.47 0.0M
2022-12-07 45.73 45.73 45.73 45.73 0.0M
2022-12-06 46.73 46.73 46.73 46.73 0.0M
2022-12-05 47.58 47.58 47.58 47.58 0.0M
2022-12-02 48.02 48.02 48.02 48.02 0.0M
2022-12-01 47.51 47.51 47.51 47.51 0.0M
2022-11-30 47.20 47.20 47.20 47.20 0.0M
2022-11-29 47.55 47.55 47.55 47.55 0.0M
2022-11-28 47.04 47.04 47.04 47.04 0.0M
2022-11-25 47.15 47.15 47.15 47.15 0.0M
2022-11-24 46.89 46.89 46.89 46.89 0.0M
2022-11-23 46.70 46.70 46.70 46.70 0.0M
2022-11-22 47.01 47.01 47.01 47.01 0.0M
2022-11-21 46.33 46.33 46.33 46.33 0.0M
2022-11-18 45.96 45.96 45.96 45.96 0.0M
2022-11-17 45.72 45.72 45.72 45.72 0.0M
2022-11-16 46.40 46.40 46.40 46.40 0.0M
2022-11-15 45.87 45.87 45.87 45.87 0.0M
2022-11-14 46.35 46.35 46.35 46.35 0.0M
2022-11-11 45.66 45.66 45.66 45.66 0.0M
2022-11-10 44.43 44.43 44.43 44.43 0.0M
2022-11-09 44.00 44.00 44.00 44.00 0.0M
2022-11-08 43.31 43.31 43.31 43.31 0.0M
2022-11-07 42.67 42.67 42.41 42.41 0.0M
2022-11-04 43.36 43.36 42.86 42.86 0.0M
2022-11-03 44.06 44.06 44.06 44.06 0.0M
2022-11-02 44.52 44.95 44.52 44.95 0.0M
2022-11-01 44.13 44.13 44.13 44.13 0.0M
2022-10-31 43.79 43.79 43.79 43.79 0.0M
2022-10-28 43.28 43.28 43.28 43.28 0.0M
2022-10-27 44.03 44.03 44.03 44.03 0.0M
2022-10-26 43.54 44.05 43.54 44.05 0.0M
2022-10-25 42.94 42.94 42.94 42.94 0.0M
2022-10-24 42.78 42.78 42.78 42.78 0.0M
2022-10-21 43.13 43.13 43.13 43.13 0.0M
2022-10-20 43.54 43.54 43.54 43.54 0.0M
2022-10-19 45.39 45.39 45.39 45.39 0.0M
2022-10-18 45.43 45.43 44.97 44.97 0.0M
2022-10-17 44.93 44.93 44.93 44.93 0.0M
2022-10-14 44.74 45.08 44.74 45.08 0.0M
2022-10-13 43.76 43.76 43.76 43.76 0.0M
2022-10-12 44.36 44.36 44.36 44.36 0.0M
2022-10-11 44.97 44.97 44.97 44.97 0.0M
2022-10-10 43.27 43.27 43.27 43.27 0.0M
2022-10-07 44.93 44.93 44.93 44.93 0.0M
2022-10-06 44.02 44.02 44.02 44.02 0.0M
2022-10-05 43.61 43.61 43.61 43.61 0.0M
2022-10-04 43.23 43.89 43.23 43.89 0.0M
2022-10-03 42.58 42.58 42.58 42.58 0.0M
2022-09-30 42.25 42.25 42.25 42.25 0.0M
2022-09-29 42.53 42.53 42.53 42.53 0.0M
2022-09-28 42.34 42.34 42.34 42.34 0.0M
2022-09-27 42.67 43.03 42.67 42.94 0.0M
2022-09-26 42.14 42.14 42.14 42.14 0.0M
2022-09-23 42.51 42.51 42.51 42.51 0.0M
2022-09-22 42.89 42.89 42.89 42.89 0.0M
2022-09-21 43.25 43.25 43.25 43.25 0.0M
2022-09-20 43.46 43.46 43.46 43.46 0.0M
2022-09-19 43.16 43.16 43.16 43.16 0.0M
2022-09-16 44.77 44.77 44.77 44.77 0.0M
2022-09-15 45.16 45.16 45.16 45.16 0.0M
2022-09-14 45.36 45.36 45.36 45.36 0.0M
2022-09-13 46.18 46.18 46.18 46.18 0.0M
2022-09-12 46.28 46.28 46.28 46.28 0.0M
2022-09-09 46.33 46.33 46.33 46.33 0.0M
2022-09-08 46.10 46.10 46.10 46.10 0.0M
2022-09-07 45.74 45.74 45.74 45.74 0.0M
2022-09-06 45.31 45.31 45.31 45.31 0.0M
2022-09-05 45.06 45.06 45.06 45.06 0.0M
2022-09-02 45.21 45.59 45.21 45.59 0.0M
2022-09-01 45.05 45.05 45.05 45.05 0.0M
2022-08-31 45.62 45.62 45.61 45.61 0.0M
2022-08-30 45.85 45.85 45.85 45.85 0.0M
2022-08-29 46.30 46.30 46.30 46.30 0.0M
2022-08-26 47.82 47.82 47.82 47.82 0.0M
2022-08-25 47.55 47.62 47.55 47.62 0.0M
2022-08-24 46.58 46.58 46.58 46.58 0.0M
2022-08-23 46.98 46.98 46.98 46.98 0.0M
2022-08-22 46.57 46.57 46.57 46.57 0.0M
2022-08-19 46.87 46.87 46.87 46.87 0.0M
2022-08-18 47.25 47.25 47.25 47.25 0.0M
2022-08-17 47.75 47.75 47.75 47.75 0.0M
2022-08-16 48.41 48.41 48.41 48.41 0.0M
2022-08-15 48.52 48.67 48.52 48.67 0.0M
2022-08-12 48.32 48.32 48.32 48.32 0.0M
2022-08-11 48.03 48.03 48.03 48.03 0.0M
2022-08-10 47.28 47.62 47.28 47.52 0.0M
2022-08-09 48.45 48.45 48.45 48.45 0.0M
2022-08-08 48.48 48.48 48.48 48.48 0.0M
2022-08-05 48.75 48.75 48.75 48.75 0.0M
2022-08-04 49.01 49.01 49.01 49.01 0.0M
2022-08-03 48.60 48.60 48.60 48.60 0.0M
2022-08-02 48.35 48.35 48.35 48.35 0.0M
2022-08-01 48.30 48.30 48.30 48.30 0.0M
2022-07-29 48.46 48.68 48.46 48.68 0.0M
2022-07-28 47.26 47.26 47.26 47.26 0.0M
2022-07-27 46.95 46.95 46.95 46.95 0.0M
2022-07-26 46.25 46.25 46.25 46.25 0.0M
2022-07-25 46.94 46.94 46.94 46.94 0.0M
2022-07-22 47.23 47.23 47.23 47.23 0.0M
2022-07-21 46.07 46.48 46.07 46.48 0.0M
2022-07-20 45.99 45.99 45.99 45.99 0.0M
2022-07-19 45.59 45.59 45.59 45.59 0.0M
2022-07-18 46.58 46.58 46.58 46.58 0.0M
2022-07-15 45.94 45.94 45.94 45.94 0.0M
2022-07-14 45.97 45.97 45.97 45.97 0.0M
2022-07-13 46.49 46.49 46.49 46.49 0.0M
2022-07-12 47.37 47.37 47.37 47.37 0.0M
2022-07-11 47.02 47.02 47.02 47.02 0.0M
2022-07-08 47.88 47.88 47.03 47.03 0.0M
2022-07-07 47.68 47.68 47.08 47.08 0.0M
2022-07-06 46.93 46.93 46.93 46.93 0.0M
2022-07-05 46.22 46.22 46.22 46.22 0.0M
2022-07-04 45.70 45.70 45.70 45.70 0.0M
2022-07-01 44.26 44.68 44.26 44.68 0.0M
2022-06-30 44.05 44.05 44.05 44.05 0.0M
2022-06-29 44.58 44.58 44.58 44.58 0.0M
2022-06-28 44.57 44.57 44.57 44.57 0.0M
2022-06-27 43.96 43.96 43.96 43.96 0.0M
2022-06-24 42.67 42.67 42.67 42.67 0.0M
2022-06-23 41.73 41.73 41.73 41.73 0.0M
2022-06-22 40.54 40.54 40.54 40.54 0.0M
2022-06-21 40.78 40.78 40.78 40.78 0.0M
2022-06-20 41.67 41.67 41.67 41.67 0.0M
2022-06-17 41.47 41.87 41.47 41.87 0.0M
2022-06-16 42.09 42.09 41.79 41.79 0.0M
2022-06-15 41.03 41.03 41.03 41.03 0.0M
2022-06-14 42.55 42.55 41.57 41.57 0.0M
2022-06-13 41.83 41.83 41.83 41.83 0.0M
2022-06-10 43.22 43.22 43.22 43.22 0.0M
2022-06-09 43.52 43.60 43.52 43.60 0.0M
2022-06-08 43.42 43.42 43.42 43.42 0.0M
2022-06-07 43.03 43.03 43.03 43.03 0.0M
2022-06-06 42.59 42.59 42.59 42.59 0.0M
2022-06-03 43.02 43.02 42.46 42.46 0.0M
2022-06-02 42.26 42.26 42.26 42.26 0.0M
2022-06-01 42.90 42.90 42.90 42.90 0.0M
2022-05-31 43.91 43.91 43.91 43.91 0.0M
2022-05-30 44.30 44.30 44.30 44.30 0.0M
2022-05-27 42.40 42.40 42.40 42.40 0.0M
2022-05-26 42.27 42.41 42.27 42.41 0.0M
2022-05-25 42.58 42.58 42.58 42.58 0.0M
2022-05-24 42.44 42.44 42.44 42.44 0.0M
2022-05-23 43.27 43.27 42.66 42.66 0.0M
2022-05-20 42.27 42.27 42.27 42.27 0.0M
2022-05-19 41.97 41.97 41.97 41.97 0.0M
2022-05-18 43.48 43.48 43.48 43.48 0.0M
2022-05-17 44.59 44.59 44.24 44.24 0.0M
2022-05-16 43.96 43.96 43.96 43.96 0.0M
2022-05-13 42.95 42.95 42.95 42.95 0.0M
2022-05-12 41.66 41.66 41.66 41.66 0.0M
2022-05-11 42.49 42.49 42.49 42.49 0.0M
2022-05-10 42.29 42.29 42.29 42.29 0.0M
2022-05-09 42.92 42.92 42.92 42.92 0.0M
2022-05-06 43.68 43.68 43.68 43.68 0.0M
2022-05-05 44.01 44.01 44.01 44.01 0.0M
2022-05-04 43.91 43.91 43.91 43.91 0.0M
2022-05-03 44.15 44.15 44.15 44.15 0.0M
2022-05-02 42.86 42.86 42.86 42.86 0.0M
2022-04-29 43.62 43.62 43.62 43.62 0.0M
2022-04-28 43.31 43.52 43.31 43.52 0.0M
2022-04-27 42.53 42.53 42.53 42.53 0.0M
2022-04-26 42.10 42.10 42.10 42.10 0.0M
2022-04-25 41.29 41.29 41.29 41.29 0.0M
2022-04-22 42.54 42.54 42.54 42.54 0.0M
2022-04-21 43.39 43.39 43.39 43.39 0.0M
2022-04-20 43.07 43.07 43.07 43.07 0.0M
2022-04-19 43.20 43.20 43.20 43.20 0.0M
2022-04-14 43.52 43.52 43.52 43.52 0.0M
2022-04-13 43.54 43.54 43.54 43.54 0.0M
2022-04-12 43.64 43.64 43.64 43.64 0.0M
2022-04-11 44.95 44.95 44.95 44.95 0.0M
2022-04-08 45.19 45.19 45.19 45.19 0.0M
2022-04-07 45.07 45.07 45.07 45.07 0.0M
2022-04-06 45.84 45.84 45.84 45.84 0.0M
2022-04-05 45.08 45.86 45.08 45.84 0.0M
2022-04-04 44.63 44.63 44.63 44.63 0.0M
2022-04-01 44.60 44.60 44.60 44.60 0.0M
2022-03-31 44.90 44.90 44.90 44.90 0.0M
2022-03-30 44.33 44.91 44.33 44.91 0.0M
2022-03-29 44.45 44.45 44.45 44.45 0.0M
2022-03-28 43.40 43.40 43.40 43.40 0.0M
2022-03-25 43.89 43.89 43.89 43.89 0.0M
2022-03-24 44.30 44.30 44.30 44.30 0.0M
2022-03-23 44.72 44.72 44.72 44.72 0.0M
2022-03-22 44.47 44.47 44.47 44.47 0.0M
2022-03-21 45.04 45.04 45.04 45.04 0.0M
2022-03-18 43.65 43.65 43.65 43.65 0.0M
2022-03-17 42.65 42.81 42.65 42.81 0.0M
2022-03-16 41.63 41.63 41.63 41.63 0.0M
2022-03-15 40.74 40.74 40.74 40.74 0.0M
2022-03-14 41.02 41.02 41.02 41.02 0.0M
2022-03-11 40.16 40.16 40.16 40.16 0.0M
2022-03-10 40.11 40.11 40.11 40.11 0.0M
2022-03-09 39.37 39.37 39.37 39.37 0.0M
2022-03-08 39.63 39.63 39.63 39.63 0.0M
2022-03-07 40.54 40.54 40.54 40.54 0.0M
2022-03-04 42.87 42.87 42.46 42.46 0.0M
2022-03-03 43.79 43.79 43.79 43.79 0.0M
2022-03-02 44.53 44.53 44.53 44.53 0.0M
2022-03-01 44.80 44.80 44.80 44.80 0.0M
2022-02-28 43.10 43.10 43.10 43.10 0.0M
2022-02-25 43.13 43.53 43.13 43.53 0.0M
2022-02-24 41.43 42.22 41.43 42.22 0.0M
2022-02-23 43.28 43.28 43.28 43.28 0.0M
2022-02-22 41.15 43.26 41.15 43.26 0.0M
2022-02-21 43.21 43.21 43.21 43.21 0.0M
2022-02-18 43.65 43.65 43.65 43.65 0.0M
2022-02-17 42.93 42.93 42.93 42.93 0.0M
2022-02-16 43.27 43.27 43.22 43.22 0.0M
2022-02-15 42.44 42.63 42.44 42.63 0.0M
2022-02-14 41.94 42.49 41.94 42.49 0.0M
2022-02-11 43.29 43.29 43.29 43.29 0.0M
2022-02-10 44.04 44.04 44.04 44.04 0.0M
2022-02-09 43.39 44.86 43.39 44.86 0.0M
2022-02-08 43.76 43.76 43.76 43.76 0.0M
2022-02-07 43.35 43.35 43.35 43.35 0.0M
2022-02-04 43.22 43.53 43.22 43.53 0.0M
2022-02-03 43.79 43.79 43.79 43.79 0.0M
2022-02-02 44.22 44.22 44.22 44.22 0.0M
2022-02-01 43.96 44.03 43.96 44.03 0.0M
2022-01-31 43.78 43.78 43.77 43.77 0.0M
2022-01-28 42.62 42.62 42.62 42.62 0.0M
2022-01-27 41.53 41.53 41.53 41.53 0.0M
2022-01-26 42.39 42.39 42.39 42.39 0.0M
2022-01-25 42.81 42.81 42.81 42.81 0.0M
2022-01-24 42.87 42.87 42.87 42.87 0.0M
2022-01-21 43.83 43.83 43.83 43.83 0.0M
2022-01-20 43.97 43.97 43.97 43.97 0.0M
2022-01-19 42.42 42.42 42.42 42.42 0.0M
2022-01-18 43.40 43.40 42.84 42.84 0.0M
2022-01-17 42.55 42.55 42.55 42.55 0.0M
2022-01-14 41.88 41.88 41.68 41.68 0.0M
2022-01-13 43.60 43.60 43.60 43.60 0.0M
2022-01-12 44.23 44.23 44.23 44.23 0.0M
2022-01-11 44.18 44.18 44.18 44.18 0.0M
2022-01-10 44.45 44.45 44.45 44.45 0.0M
2022-01-07 45.11 45.11 45.11 45.11 0.0M
2022-01-06 45.24 45.24 45.24 45.24 0.0M
2022-01-05 45.90 45.90 45.65 45.65 0.0M
2022-01-04 48.02 48.02 46.78 46.78 0.0M
2022-01-03 48.61 48.61 48.61 48.61 0.0M