Qiagen NV (0H1Z) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Qiagen NV

Date Open High Low Close* Volume
09/05/2017 25.76p 25.75p 25.75p 25.75p 0
08/05/2017 25.76p 25.75p 25.75p 25.75p 0
05/05/2017 25.76p 25.75p 25.75p 25.75p 0
04/05/2017 25.76p 25.75p 25.75p 25.75p 0
03/05/2017 25.76p 25.75p 25.75p 25.75p 0
02/05/2017 25.76p 25.75p 25.75p 25.75p 0
28/04/2017 25.76p 25.75p 25.75p 25.75p 0
27/04/2017 25.76p 25.75p 25.75p 25.75p 0
26/04/2017 25.76p 25.75p 25.75p 25.75p 0
25/04/2017 25.76p 25.75p 25.75p 25.75p 0
24/04/2017 25.76p 25.75p 25.75p 25.75p 0
21/04/2017 25.76p 25.75p 25.75p 25.75p 0
20/04/2017 25.76p 25.75p 25.75p 25.75p 0
19/04/2017 25.76p 25.75p 25.75p 25.75p 0
18/04/2017 25.76p 25.75p 25.75p 25.75p 0
13/04/2017 25.76p 25.75p 25.75p 25.75p 0
12/04/2017 25.76p 25.75p 25.75p 25.75p 0
11/04/2017 25.76p 25.75p 25.75p 25.75p 0
10/04/2017 25.76p 25.75p 25.75p 25.75p 0
07/04/2017 25.76p 25.75p 25.75p 25.75p 0
06/04/2017 25.76p 25.75p 25.75p 25.75p 0
05/04/2017 25.76p 25.75p 25.75p 25.75p 0
04/04/2017 25.76p 25.75p 25.75p 25.75p 0
03/04/2017 25.76p 25.75p 25.75p 25.75p 0
31/03/2017 25.76p 25.75p 25.75p 25.75p 0
30/03/2017 25.76p 25.75p 25.75p 25.75p 0
29/03/2017 25.76p 25.75p 25.75p 25.75p 0
28/03/2017 25.76p 25.75p 25.75p 25.75p 0
27/03/2017 25.76p 25.75p 25.75p 25.75p 0
24/03/2017 25.76p 25.75p 25.75p 25.75p 0
23/03/2017 25.76p 25.75p 25.75p 25.75p 0
22/03/2017 25.76p 25.75p 25.75p 25.75p 0
21/03/2017 25.76p 25.75p 25.75p 25.75p 0
20/03/2017 25.76p 25.75p 25.75p 25.75p 0
17/03/2017 25.76p 25.75p 25.75p 25.75p 0
16/03/2017 25.76p 25.75p 25.75p 25.75p 0
15/03/2017 25.76p 25.75p 25.75p 25.75p 0
14/03/2017 25.76p 25.75p 25.75p 25.75p 0
13/03/2017 25.76p 25.75p 25.75p 25.75p 0
10/03/2017 25.76p 25.75p 25.75p 25.75p 0
09/03/2017 25.76p 25.75p 25.75p 25.75p 0
08/03/2017 25.76p 25.75p 25.75p 25.75p 0
07/03/2017 25.76p 25.75p 25.75p 25.75p 0
06/03/2017 25.76p 25.75p 25.75p 25.75p 0
03/03/2017 25.76p 25.75p 25.75p 25.75p 0
02/03/2017 25.76p 25.75p 25.75p 25.75p 0
01/03/2017 25.76p 25.75p 25.75p 25.75p 0
28/02/2017 25.76p 25.75p 25.75p 25.75p 0
27/02/2017 25.76p 25.75p 25.75p 25.75p 0
24/02/2017 25.76p 25.75p 25.75p 25.75p 0
23/02/2017 25.76p 25.75p 25.75p 25.75p 0
22/02/2017 25.76p 25.75p 25.75p 25.75p 0
21/02/2017 25.76p 25.75p 25.75p 25.75p 0
20/02/2017 25.76p 25.75p 25.75p 25.75p 0
17/02/2017 25.76p 25.75p 25.75p 25.75p 0
16/02/2017 25.76p 25.75p 25.75p 25.75p 0
15/02/2017 25.76p 25.75p 25.75p 25.75p 0
14/02/2017 25.76p 25.75p 25.75p 25.75p 0
13/02/2017 25.76p 25.75p 25.75p 25.75p 0
10/02/2017 25.76p 25.75p 25.75p 25.75p 0
09/02/2017 25.76p 25.75p 25.75p 25.75p 0
08/02/2017 25.76p 25.75p 25.75p 25.75p 0
07/02/2017 25.76p 25.75p 25.75p 25.75p 0
06/02/2017 25.76p 25.75p 25.75p 25.75p 0
03/02/2017 25.76p 25.75p 25.75p 25.75p 0
02/02/2017 25.76p 25.75p 25.75p 25.75p 0
01/02/2017 25.76p 25.75p 25.75p 25.75p 0
31/01/2017 25.76p 25.75p 25.75p 25.75p 0
30/01/2017 25.76p 25.75p 25.75p 25.75p 0
27/01/2017 25.76p 25.75p 25.75p 25.75p 0
26/01/2017 25.76p 25.75p 25.75p 25.75p 0
25/01/2017 25.76p 25.76p 25.61p 25.75p 0
24/01/2017 25.84p 26.15p 25.65p 25.75p 13930
23/01/2017 25.76p 26.00p 25.76p 25.88p 14871
20/01/2017 26.06p 27.69p 25.93p 26.02p 132289
19/01/2017 26.31p 26.59p 26.21p 26.38p 22263
18/01/2017 26.06p 26.53p 26.06p 26.20p 22687
17/01/2017 26.56p 26.56p 26.07p 26.11p 32103
16/01/2017 26.68p 26.80p 26.63p 26.63p 53335
13/01/2017 26.73p 26.94p 26.73p 26.81p 32063
12/01/2017 26.59p 26.75p 26.40p 26.53p 27855
11/01/2017 27.15p 27.61p 26.91p 27.46p 33802
10/01/2017 27.13p 27.31p 27.02p 27.02p 2215
09/01/2017 27.18p 27.31p 27.00p 27.17p 24513
06/01/2017 27.03p 27.23p 27.03p 27.17p 13550
05/01/2017 27.12p 27.38p 27.05p 27.27p 21090
04/01/2017 27.10p 27.10p 26.99p 27.08p 5659
03/01/2017 27.33p 27.38p 27.02p 27.17p 36291
30/12/2016 26.71p 26.82p 26.71p 26.78p 140
29/12/2016 26.78p 26.90p 26.78p 26.90p 10434
28/12/2016 26.72p 27.02p 26.72p 26.89p 18777
23/12/2016 26.43p 26.47p 26.43p 26.47p 30
22/12/2016 26.46p 26.59p 26.27p 26.31p 19653
21/12/2016 26.42p 26.85p 26.36p 26.42p 34615
20/12/2016 26.66p 26.66p 26.57p 26.57p 13069
19/12/2016 26.50p 26.81p 26.50p 26.80p 7890
16/12/2016 27.02p 27.08p 26.64p 26.97p 29705
15/12/2016 26.78p 26.85p 26.57p 26.74p 23344
14/12/2016 26.87p 26.87p 26.58p 26.63p 81549
13/12/2016 26.79p 27.03p 26.79p 26.94p 13217
12/12/2016 26.84p 26.84p 26.61p 26.73p 16255
09/12/2016 26.42p 27.01p 26.42p 27.01p 13191
08/12/2016 25.68p 26.20p 25.63p 26.02p 7432
07/12/2016 26.00p 26.04p 25.73p 25.80p 12634
06/12/2016 25.43p 25.74p 25.40p 25.45p 51958
05/12/2016 25.83p 25.93p 25.68p 25.72p 8757
02/12/2016 25.25p 25.82p 25.25p 25.80p 15655
01/12/2016 25.76p 25.76p 25.48p 25.48p 6719
30/11/2016 25.93p 26.13p 25.93p 26.07p 44130
29/11/2016 25.67p 25.86p 25.67p 25.81p 3555
28/11/2016 26.09p 26.09p 25.83p 25.89p 1867
25/11/2016 25.83p 26.11p 25.83p 25.95p 1119
24/11/2016 26.03p 26.03p 25.65p 25.66p 12439
23/11/2016 25.94p 25.99p 25.59p 25.89p 13996
22/11/2016 26.14p 26.14p 25.85p 26.13p 10914
21/11/2016 26.25p 26.25p 25.31p 26.09p 51382
18/11/2016 26.41p 26.47p 26.30p 26.31p 6833
17/11/2016 25.81p 26.22p 25.61p 26.03p 19065
16/11/2016 25.90p 26.10p 25.83p 26.08p 45649
15/11/2016 25.66p 25.66p 25.26p 25.44p 47204
14/11/2016 25.61p 25.67p 25.52p 25.67p 48124
11/11/2016 25.60p 25.77p 25.25p 25.35p 22546
10/11/2016 26.00p 26.00p 25.27p 25.69p 25395
09/11/2016 24.77p 25.86p 24.60p 25.46p 25851
08/11/2016 24.79p 24.79p 24.50p 24.51p 16280
07/11/2016 24.06p 24.73p 23.86p 24.57p 102742
04/11/2016 24.14p 24.24p 23.03p 23.98p 94891
03/11/2016 22.83p 24.26p 22.35p 23.68p 27196
02/11/2016 21.96p 22.02p 21.76p 21.85p 18561
01/11/2016 22.32p 22.32p 22.05p 22.10p 16625
31/10/2016 22.77p 22.77p 22.31p 22.42p 37026
28/10/2016 22.90p 23.02p 22.53p 22.74p 19495
27/10/2016 23.07p 23.23p 22.90p 22.90p 10089
26/10/2016 22.92p 23.03p 22.84p 22.92p 19181
25/10/2016 23.84p 23.84p 23.12p 23.28p 15468
24/10/2016 23.83p 23.83p 23.68p 23.74p 14055
21/10/2016 23.75p 23.83p 23.71p 23.83p 5403
20/10/2016 23.74p 23.86p 23.52p 23.86p 4361
19/10/2016 23.88p 23.88p 23.70p 23.82p 6756
18/10/2016 23.88p 23.88p 23.75p 23.75p 33099
17/10/2016 23.52p 23.59p 23.47p 23.53p 5650
14/10/2016 23.51p 23.76p 23.45p 23.61p 29876
13/10/2016 23.26p 23.43p 23.18p 23.30p 18181
12/10/2016 23.84p 23.90p 23.60p 23.62p 13164
11/10/2016 24.27p 24.69p 24.14p 24.42p 32150
10/10/2016 24.50p 24.67p 24.36p 24.60p 13841
07/10/2016 24.41p 24.46p 24.26p 24.42p 12588
06/10/2016 24.63p 24.63p 24.37p 24.58p 4141
05/10/2016 24.19p 24.59p 24.19p 24.59p 7670
04/10/2016 24.58p 24.59p 24.40p 24.59p 81650
03/10/2016 24.50p 24.50p 24.35p 24.35p 0
30/09/2016 23.70p 24.50p 23.70p 24.35p 76013
29/09/2016 24.20p 24.28p 23.97p 24.08p 26454
28/09/2016 24.18p 24.21p 24.01p 24.01p 5177
27/09/2016 23.43p 24.02p 23.26p 23.90p 21404
26/09/2016 23.44p 23.67p 23.25p 23.36p 32040
23/09/2016 23.78p 23.90p 23.59p 23.68p 28585
22/09/2016 23.59p 23.74p 23.58p 23.72p 82217
21/09/2016 23.66p 23.94p 23.49p 23.59p 52592
20/09/2016 23.58p 23.77p 23.47p 23.73p 274154
19/09/2016 23.77p 23.88p 23.52p 23.52p 88169
16/09/2016 23.25p 23.64p 23.23p 23.56p 360804
15/09/2016 22.99p 23.11p 22.87p 23.10p 121630
14/09/2016 23.03p 23.24p 23.02p 23.20p 8650
13/09/2016 23.09p 23.17p 22.75p 22.92p 18424
12/09/2016 22.45p 22.92p 22.45p 22.72p 9083
09/09/2016 23.57p 23.58p 23.48p 23.52p 57286
08/09/2016 24.03p 24.08p 23.72p 23.72p 15147
07/09/2016 23.90p 24.13p 23.90p 23.93p 36774
06/09/2016 24.26p 24.26p 24.01p 24.06p 11398
05/09/2016 24.06p 24.25p 24.06p 24.25p 42893
02/09/2016 23.70p 24.01p 23.70p 23.89p 12096
01/09/2016 23.75p 23.75p 23.56p 23.64p 20500
31/08/2016 23.94p 23.94p 23.69p 23.79p 27893
30/08/2016 23.95p 24.00p 23.81p 23.91p 30872
26/08/2016 23.53p 23.76p 23.53p 23.62p 14222
25/08/2016 23.51p 23.84p 23.36p 23.80p 38461
24/08/2016 24.31p 24.39p 24.23p 24.38p 23845
23/08/2016 24.33p 24.43p 24.25p 24.27p 125035
22/08/2016 24.33p 24.33p 24.11p 24.32p 19179
19/08/2016 24.16p 24.33p 24.11p 24.26p 27207
18/08/2016 24.16p 24.34p 24.02p 24.33p 11797
17/08/2016 24.40p 24.50p 24.15p 24.17p 11412
16/08/2016 24.70p 24.70p 24.48p 24.51p 50684
15/08/2016 24.60p 24.63p 24.52p 24.55p 12446
12/08/2016 24.17p 24.33p 24.10p 24.15p 43615
11/08/2016 23.95p 24.17p 23.95p 24.03p 27943
10/08/2016 24.34p 26.85p 23.94p 24.07p 35828
09/08/2016 24.09p 24.31p 24.07p 24.13p 61844
08/08/2016 24.50p 24.50p 24.08p 24.11p 13150
05/08/2016 24.12p 24.31p 24.09p 24.26p 15485
04/08/2016 23.80p 23.96p 23.76p 23.91p 27688
03/08/2016 23.78p 23.87p 23.67p 23.78p 25741
02/08/2016 23.90p 24.02p 23.74p 23.86p 135979
01/08/2016 24.07p 24.08p 23.75p 23.97p 44635
29/07/2016 22.34p 23.48p 22.34p 23.40p 65649
28/07/2016 20.95p 20.99p 20.85p 20.85p 30738
27/07/2016 21.06p 21.07p 20.84p 20.92p 20851
26/07/2016 20.92p 21.01p 20.92p 20.94p 2223
25/07/2016 21.05p 21.05p 20.88p 20.90p 41877

*Close Price adjusted for both dividends and splits