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
2023-12-29 39.33 39.33 39.33 39.33 0.0M
2023-12-28 38.91 38.91 38.91 38.91 0.0M
2023-12-27 39.11 39.11 39.11 39.11 0.0M
2023-12-22 39.01 39.01 39.01 39.01 0.0M
2023-12-21 38.49 38.49 38.49 38.49 0.0M
2023-12-20 38.85 38.85 38.85 38.85 0.0M
2023-12-19 38.77 38.88 38.77 38.88 0.0M
2023-12-18 38.70 38.70 38.70 38.70 0.0M
2023-12-15 39.24 39.24 39.24 39.24 0.0M
2023-12-14 39.45 39.45 39.45 39.45 0.0M
2023-12-13 38.64 38.87 38.64 38.87 0.0M
2023-12-12 39.12 39.12 39.12 39.12 0.0M
2023-12-11 38.60 38.60 38.60 38.60 0.0M
2023-12-08 38.74 38.74 38.74 38.74 0.0M
2023-12-07 38.33 38.33 38.33 38.33 0.0M
2023-12-06 37.95 37.95 37.95 37.95 0.0M
2023-12-05 38.13 38.13 38.13 38.13 0.0M
2023-12-04 37.87 38.55 37.87 38.55 0.0M
2023-12-01 37.70 37.70 37.70 37.70 0.0M
2023-11-30 37.45 37.45 37.45 37.45 0.0M
2023-11-29 37.15 37.15 37.15 37.15 0.0M
2023-11-28 37.08 37.08 37.08 37.08 0.0M
2023-11-27 37.23 37.23 37.23 37.23 0.0M
2023-11-24 37.30 37.30 37.30 37.30 0.0M
2023-11-23 37.45 37.45 37.45 37.45 0.0M
2023-11-22 36.90 37.55 36.90 37.55 0.0M
2023-11-21 36.10 36.10 36.10 36.10 0.0M
2023-11-20 36.01 36.01 36.01 36.01 0.0M
2023-11-17 36.13 36.61 36.13 36.61 0.0M
2023-11-16 36.25 36.25 36.25 36.25 0.0M
2023-11-15 36.15 36.15 36.15 36.15 0.0M
2023-11-14 35.70 35.70 35.70 35.70 0.0M
2023-11-13 35.18 35.18 35.18 35.18 0.0M
2023-11-10 35.49 35.49 35.49 35.49 0.0M
2023-11-09 36.06 36.06 36.06 36.06 0.0M
2023-11-08 36.34 36.34 36.34 36.34 0.0M
2023-11-07 36.03 36.03 36.03 36.03 0.0M
2023-11-06 36.50 36.50 36.50 36.50 0.0M
2023-11-03 35.80 35.80 35.80 35.80 0.0M
2023-11-02 35.87 35.87 35.87 35.87 0.0M
2023-11-01 35.42 35.42 35.42 35.42 0.0M
2023-10-31 34.20 34.24 34.20 34.24 0.0M
2023-10-30 34.26 34.57 34.26 34.57 0.0M
2023-10-27 34.84 34.84 34.84 34.84 0.0M
2023-10-26 34.62 34.62 34.62 34.62 0.0M
2023-10-25 35.05 35.05 35.05 35.05 0.0M
2023-10-24 35.15 35.15 35.15 35.15 0.0M
2023-10-23 35.35 35.35 35.35 35.35 0.0M
2023-10-20 34.89 34.89 34.89 34.89 0.0M
2023-10-19 35.99 35.99 35.99 35.99 0.0M
2023-10-18 36.57 36.57 36.57 36.57 0.0M
2023-10-17 36.79 36.79 36.79 36.79 0.0M
2023-10-16 36.22 36.22 36.22 36.22 0.0M
2023-10-13 37.07 37.07 37.07 37.07 0.0M
2023-10-12 37.62 37.62 37.62 37.62 0.0M
2023-10-11 37.92 37.92 37.92 37.92 0.0M
2023-10-10 37.59 37.59 37.59 37.59 0.0M
2023-10-09 37.96 37.96 37.96 37.96 0.0M
2023-10-06 38.18 38.18 38.18 38.18 0.0M
2023-10-05 37.99 37.99 37.99 37.99 0.0M
2023-10-04 37.62 37.62 37.62 37.62 0.0M
2023-10-03 37.89 37.89 37.89 37.89 0.0M
2023-10-02 38.17 38.17 38.17 38.17 0.0M
2023-09-29 37.53 37.53 37.53 37.53 0.0M
2023-09-28 37.34 37.34 37.34 37.34 0.0M
2023-09-27 37.39 37.39 37.39 37.39 0.0M
2023-09-26 36.95 37.19 36.95 37.19 0.0M
2023-09-25 37.03 37.03 37.03 37.03 0.0M
2023-09-22 36.97 36.97 36.97 36.97 0.0M
2023-09-21 37.52 37.52 37.52 37.52 0.0M
2023-09-20 37.34 37.34 37.34 37.34 0.0M
2023-09-19 37.72 37.72 37.72 37.72 0.0M
2023-09-18 38.58 38.58 38.58 38.58 0.0M
2023-09-15 39.07 39.07 39.07 39.07 0.0M
2023-09-14 38.87 38.87 38.87 38.87 0.0M
2023-09-13 38.55 38.55 38.55 38.55 0.0M
2023-09-12 39.81 39.81 39.81 39.81 0.0M
2023-09-11 38.73 38.73 38.73 38.73 0.0M
2023-09-08 39.29 39.29 39.29 39.29 0.0M
2023-09-07 39.42 39.42 39.42 39.42 0.0M
2023-09-06 40.13 40.13 40.13 40.13 0.0M
2023-09-05 41.00 41.00 41.00 41.00 0.0M
2023-09-04 41.34 41.34 41.34 41.34 0.0M
2023-09-01 42.14 42.14 42.14 42.14 0.0M
2023-08-31 42.10 42.10 42.10 42.10 0.0M
2023-08-30 41.85 41.85 41.85 41.85 0.0M
2023-08-29 41.46 41.46 41.46 41.46 0.0M
2023-08-28 41.32 41.32 41.32 41.32 0.0M
2023-08-25 40.98 40.98 40.98 40.98 0.0M
2023-08-24 41.14 41.14 41.14 41.14 0.0M
2023-08-23 40.89 40.89 40.89 40.89 0.0M
2023-08-22 39.86 39.86 39.86 39.86 0.0M
2023-08-21 39.45 39.45 39.45 39.45 0.0M
2023-08-18 39.16 39.16 39.16 39.16 0.0M
2023-08-17 39.53 39.53 39.53 39.53 0.0M
2023-08-16 39.92 39.92 39.92 39.92 0.0M
2023-08-15 40.22 40.33 39.86 40.33 0.0M
2023-08-14 39.66 39.66 39.66 39.66 0.0M
2023-08-11 40.11 40.11 40.02 40.02 0.0M
2023-08-10 40.80 40.80 40.80 40.80 0.0M
2023-08-09 40.13 40.13 40.13 40.13 0.0M
2023-08-08 41.06 41.06 41.06 41.06 0.0M
2023-08-07 41.38 41.38 41.38 41.38 0.0M
2023-08-04 42.67 42.67 42.67 42.67 0.0M
2023-08-03 42.32 42.32 42.32 42.32 0.0M
2023-08-02 42.26 42.72 42.26 42.72 0.0M
2023-08-01 42.45 42.45 42.45 42.45 0.0M
2023-07-31 42.62 42.62 42.62 42.62 0.0M
2023-07-28 42.83 42.83 42.83 42.83 0.0M
2023-07-27 42.53 42.53 42.53 42.53 0.0M
2023-07-26 42.39 42.39 42.32 42.32 0.0M
2023-07-25 42.02 42.02 42.02 42.02 0.0M
2023-07-24 41.46 41.46 41.46 41.46 0.0M
2023-07-21 40.86 40.86 40.86 40.86 0.0M
2023-07-20 40.87 40.87 40.87 40.87 0.0M
2023-07-19 40.57 40.57 40.57 40.57 0.0M
2023-07-18 40.69 40.69 40.69 40.69 0.0M
2023-07-17 40.60 41.02 40.60 41.02 0.0M
2023-07-14 41.04 41.04 41.04 41.04 0.0M
2023-07-13 41.17 41.17 41.17 41.17 0.0M
2023-07-12 40.97 40.97 40.97 40.97 0.0M
2023-07-11 40.85 40.85 40.85 40.85 0.0M
2023-07-10 40.50 40.50 40.50 40.50 0.0M
2023-07-07 41.14 41.14 41.14 41.14 0.0M
2023-07-06 41.20 41.20 41.20 41.20 0.0M
2023-07-05 40.94 40.94 40.94 40.94 0.0M
2023-07-04 41.12 41.12 41.12 41.12 0.0M
2023-07-03 41.04 41.04 41.04 41.04 0.0M
2023-06-30 40.53 40.53 40.53 40.53 0.0M
2023-06-29 40.67 40.67 40.67 40.67 0.0M
2023-06-28 40.67 40.67 40.67 40.67 0.0M
2023-06-27 41.46 41.46 41.46 41.46 0.0M
2023-06-26 41.37 41.37 41.37 41.37 0.0M
2023-06-23 41.01 41.01 41.01 41.01 0.0M
2023-06-22 41.14 41.14 40.60 40.60 0.0M
2023-06-21 41.87 41.87 41.87 41.87 0.0M
2023-06-20 42.00 42.00 42.00 42.00 0.0M
2023-06-19 42.04 42.04 42.04 42.04 0.0M
2023-06-16 42.39 42.39 42.39 42.39 0.0M
2023-06-15 42.37 42.37 42.37 42.37 0.0M
2023-06-14 42.64 42.64 42.64 42.64 0.0M
2023-06-13 42.50 42.50 42.50 42.50 0.0M
2023-06-12 42.19 42.19 42.19 42.19 0.0M
2023-06-09 41.98 41.98 41.98 41.98 0.0M
2023-06-08 41.94 41.94 41.94 41.94 0.0M
2023-06-07 42.74 42.74 42.43 42.43 0.0M
2023-06-06 42.74 42.74 42.74 42.74 0.0M
2023-06-05 43.06 43.06 43.06 43.06 0.0M
2023-06-02 42.57 42.57 42.57 42.57 0.0M
2023-06-01 42.14 42.14 42.14 42.14 0.0M
2023-05-31 42.09 42.24 42.09 42.24 0.0M
2023-05-30 42.84 42.84 42.84 42.84 0.0M
2023-05-29 42.93 42.93 42.93 42.93 0.0M
2023-05-26 42.53 42.53 42.53 42.53 0.0M
2023-05-25 42.26 42.26 42.26 42.26 0.0M
2023-05-24 42.41 42.41 42.41 42.41 0.0M
2023-05-23 42.53 42.53 42.53 42.53 0.0M
2023-05-22 41.62 41.62 41.62 41.62 0.0M
2023-05-19 41.51 41.51 41.51 41.51 0.0M
2023-05-18 41.38 41.38 41.38 41.38 0.0M
2023-05-17 41.31 41.31 41.31 41.31 0.0M
2023-05-16 41.43 41.43 41.43 41.43 0.0M
2023-05-15 41.22 41.22 41.22 41.22 0.0M
2023-05-12 41.62 41.62 41.27 41.27 0.0M
2023-05-11 41.35 41.35 41.35 41.35 0.0M
2023-05-10 40.95 40.95 40.95 40.95 0.0M
2023-05-09 41.58 41.58 41.58 41.58 0.0M
2023-05-08 41.38 41.38 41.38 41.38 0.0M
2023-05-05 41.91 41.91 41.91 41.91 0.0M
2023-05-04 40.37 40.37 40.37 40.37 0.0M
2023-05-03 40.31 40.31 40.31 40.31 0.0M
2023-05-02 40.23 40.23 40.23 40.23 0.0M
2023-04-28 39.90 39.90 39.90 39.90 0.0M
2023-04-27 39.76 39.76 39.76 39.76 0.0M
2023-04-26 40.24 40.24 40.24 40.24 0.0M
2023-04-25 41.02 41.02 40.94 40.94 0.0M
2023-04-24 40.95 40.95 40.95 40.95 0.0M
2023-04-21 40.74 40.74 40.74 40.74 0.0M
2023-04-20 41.33 41.33 41.33 41.33 0.0M
2023-04-19 41.61 41.61 41.61 41.61 0.0M
2023-04-18 42.12 42.12 42.12 42.12 0.0M
2023-04-17 42.22 42.47 42.22 42.47 0.0M
2023-04-14 42.21 42.21 42.21 42.21 0.0M
2023-04-13 42.24 42.48 42.24 42.48 0.0M
2023-04-12 42.23 42.23 42.23 42.23 0.0M
2023-04-11 41.97 41.97 41.97 41.97 0.0M
2023-04-06 41.88 41.88 41.88 41.88 0.0M
2023-04-05 41.60 41.60 41.60 41.60 0.0M
2023-04-04 41.42 41.42 41.42 41.42 0.0M
2023-04-03 41.82 41.82 41.82 41.82 0.0M
2023-03-31 41.74 41.74 41.74 41.74 0.0M
2023-03-30 42.35 42.35 42.35 42.35 0.0M
2023-03-29 42.21 42.21 42.21 42.21 0.0M
2023-03-28 42.85 42.85 42.85 42.85 0.0M
2023-03-27 42.81 42.81 42.81 42.81 0.0M
2023-03-24 42.20 42.67 42.20 42.67 0.0M
2023-03-23 42.44 42.44 42.44 42.44 0.0M
2023-03-22 42.77 42.77 42.77 42.77 0.0M
2023-03-21 42.77 42.82 42.77 42.82 0.0M
2023-03-20 43.18 43.18 43.18 43.18 0.0M
2023-03-17 43.78 43.78 43.78 43.78 0.0M
2023-03-16 43.45 43.45 43.45 43.45 0.0M
2023-03-15 42.96 42.96 42.96 42.96 0.0M
2023-03-14 43.22 43.22 43.22 43.22 0.0M
2023-03-13 43.09 43.09 43.09 43.09 0.0M
2023-03-10 43.04 43.04 43.04 43.04 0.0M
2023-03-09 43.37 43.37 43.37 43.37 0.0M
2023-03-08 43.40 43.65 43.40 43.65 0.0M
2023-03-07 43.25 43.25 43.25 43.25 0.0M
2023-03-06 43.32 43.32 43.32 43.32 0.0M
2023-03-03 42.97 42.97 42.97 42.97 0.0M
2023-03-02 42.41 42.41 42.41 42.41 0.0M
2023-03-01 43.39 43.39 43.39 43.39 0.0M
2023-02-28 43.50 43.50 43.50 43.50 0.0M
2023-02-27 43.43 43.43 43.43 43.43 0.0M
2023-02-24 43.68 43.68 43.68 43.68 0.0M
2023-02-23 43.88 43.88 43.88 43.88 0.0M
2023-02-22 44.13 44.30 44.13 44.30 0.0M
2023-02-21 44.49 44.49 44.49 44.49 0.0M
2023-02-20 44.49 44.49 44.49 44.49 0.0M
2023-02-17 44.43 44.43 44.43 44.43 0.0M
2023-02-16 45.40 45.40 45.40 45.40 0.0M
2023-02-15 45.12 45.12 45.12 45.12 0.0M
2023-02-14 45.41 45.41 45.41 45.41 0.0M
2023-02-13 45.84 45.84 45.61 45.61 0.0M
2023-02-10 45.63 45.63 45.63 45.63 0.0M
2023-02-09 46.35 46.35 46.35 46.35 0.0M
2023-02-08 46.28 46.28 46.28 46.28 0.0M
2023-02-07 45.71 45.71 45.71 45.71 0.0M
2023-02-06 45.58 45.58 45.58 45.58 0.0M
2023-02-03 44.95 44.95 44.95 44.95 0.0M
2023-02-02 44.83 44.87 44.83 44.87 0.0M
2023-02-01 44.71 44.71 44.71 44.71 0.0M
2023-01-31 45.04 45.04 45.04 45.04 0.0M
2023-01-30 45.08 45.41 45.08 45.41 0.0M
2023-01-27 45.64 45.64 45.61 45.61 0.0M
2023-01-26 46.00 46.00 46.00 46.00 0.0M
2023-01-25 45.80 45.80 45.80 45.80 0.0M
2023-01-24 46.53 46.73 46.53 46.73 0.0M
2023-01-23 46.13 46.13 46.13 46.13 0.0M
2023-01-20 46.16 46.16 46.16 46.16 0.0M
2023-01-19 46.04 46.04 45.98 45.98 0.0M
2023-01-18 46.49 46.49 46.49 46.49 0.0M
2023-01-17 46.90 46.90 46.90 46.90 0.0M
2023-01-16 46.45 46.45 46.45 46.45 0.0M
2023-01-13 46.58 46.58 46.58 46.58 0.0M
2023-01-12 46.90 46.90 46.90 46.90 0.0M
2023-01-11 47.31 47.31 47.31 47.31 0.0M
2023-01-10 46.30 46.30 46.30 46.30 0.0M
2023-01-09 46.91 46.91 46.91 46.91 0.0M
2023-01-06 47.26 47.26 47.26 47.26 0.0M
2023-01-05 47.27 47.27 47.27 47.27 0.0M
2023-01-04 47.15 47.15 47.15 47.15 0.0M
2023-01-03 45.38 45.38 45.38 45.38 0.0M
2023-01-02 46.80 46.80 46.23 46.23 0.0M