Qiagen NV (0H1Z) Share Price

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

Date Open High Low Close* Volume
22/07/2016 20.67p 20.98p 20.67p 20.87p 8291
21/07/2016 20.72p 20.82p 20.72p 20.82p 3628
20/07/2016 20.36p 20.76p 20.36p 20.61p 9689
19/07/2016 20.09p 20.41p 20.09p 20.31p 35874
18/07/2016 20.05p 20.06p 19.91p 20.06p 44677
15/07/2016 19.75p 20.04p 19.68p 19.91p 22649
14/07/2016 20.02p 20.02p 19.88p 19.88p 4810
13/07/2016 20.00p 20.12p 19.99p 19.99p 1092
12/07/2016 20.08p 20.22p 19.97p 19.97p 22763
11/07/2016 20.28p 20.31p 20.11p 20.15p 4846
08/07/2016 19.75p 20.03p 19.72p 20.03p 46377
07/07/2016 19.58p 19.70p 19.58p 19.70p 1843
06/07/2016 19.46p 19.46p 19.41p 19.43p 1580
05/07/2016 19.74p 19.74p 19.52p 19.52p 5494
04/07/2016 19.81p 19.91p 19.81p 19.91p 14622
01/07/2016 19.64p 19.85p 19.51p 19.74p 8882
30/06/2016 19.14p 19.52p 19.14p 19.42p 2256
29/06/2016 18.77p 19.17p 18.77p 19.11p 9402
28/06/2016 18.49p 18.64p 18.49p 18.64p 120681
27/06/2016 18.98p 18.98p 18.19p 18.24p 22764
24/06/2016 18.60p 19.15p 18.44p 19.15p 8539
23/06/2016 19.27p 19.42p 19.20p 19.20p 613094
26/05/2016 19.38p 19.38p 19.10p 19.18p 7034
25/05/2016 19.10p 19.33p 19.10p 19.33p 3999
24/05/2016 19.23p 19.23p 18.54p 18.74p 14425
23/05/2016 19.02p 19.20p 19.02p 19.18p 5820
20/05/2016 19.00p 19.17p 18.92p 19.12p 65096
19/05/2016 18.97p 18.97p 18.88p 18.88p 2265
18/05/2016 19.04p 19.13p 19.04p 19.13p 1374
17/05/2016 19.30p 19.30p 18.90p 18.90p 238
16/05/2016 19.13p 19.13p 19.02p 19.02p 0
13/05/2016 18.58p 19.09p 18.58p 19.02p 634
12/05/2016 18.77p 19.08p 18.72p 18.81p 20092
11/05/2016 19.19p 19.19p 19.09p 19.15p 5983
10/05/2016 19.35p 19.35p 19.26p 19.26p 6095
09/05/2016 19.06p 19.40p 18.99p 19.19p 0
06/05/2016 18.97p 19.09p 18.73p 18.99p 21950
05/05/2016 18.91p 18.99p 18.91p 18.89p 2323
04/05/2016 19.20p 19.20p 18.63p 19.15p 5506
03/05/2016 19.26p 19.35p 19.00p 19.27p 3484
29/04/2016 19.88p 19.99p 19.57p 19.68p 16725
28/04/2016 20.40p 20.40p 19.99p 20.25p 15250
27/04/2016 20.88p 21.00p 20.54p 20.89p 43353
26/04/2016 21.25p 21.25p 20.54p 20.87p 1482
25/04/2016 21.21p 21.48p 20.84p 21.17p 0
22/04/2016 21.25p 21.25p 21.17p 21.20p 29012
21/04/2016 20.93p 21.28p 20.93p 21.20p 2909
20/04/2016 20.75p 20.86p 20.68p 20.75p 43984
19/04/2016 20.51p 21.03p 20.42p 20.67p 57925
18/04/2016 20.41p 20.67p 20.27p 20.67p 1512
15/04/2016 20.42p 20.51p 20.18p 20.47p 16894
14/04/2016 20.39p 20.68p 20.08p 20.35p 7466
13/04/2016 19.85p 20.24p 19.85p 20.14p 10748
12/04/2016 19.81p 19.86p 19.79p 19.85p 9380
11/04/2016 19.84p 20.03p 19.84p 19.99p 578
08/04/2016 19.89p 19.93p 19.55p 19.90p 4853
07/04/2016 20.22p 20.22p 19.65p 19.95p 1377
06/04/2016 19.60p 19.90p 19.59p 19.84p 2310
05/04/2016 20.09p 20.11p 19.65p 20.11p 8364
04/04/2016 20.10p 20.45p 20.10p 20.31p 6935
01/04/2016 19.50p 20.00p 19.31p 19.78p 2723
31/03/2016 19.46p 19.64p 19.45p 19.48p 62085
30/03/2016 19.64p 19.69p 19.25p 19.67p 19761
29/03/2016 19.42p 19.42p 19.14p 19.31p 14834
24/03/2016 19.50p 19.61p 19.10p 19.48p 7047
23/03/2016 19.82p 19.82p 19.62p 19.64p 1529
22/03/2016 19.44p 19.57p 19.19p 19.53p 5570
21/03/2016 19.25p 19.62p 19.14p 19.61p 0
18/03/2016 18.93p 19.29p 18.93p 19.14p 28206
17/03/2016 19.33p 19.33p 18.65p 18.90p 23
16/03/2016 19.55p 19.55p 19.17p 19.47p 1859
15/03/2016 20.03p 20.03p 19.58p 19.70p 40285
14/03/2016 19.89p 20.11p 19.81p 20.05p 306
11/03/2016 19.57p 19.57p 19.36p 19.37p 4083
10/03/2016 19.71p 19.71p 19.15p 19.32p 12549
09/03/2016 19.76p 19.76p 19.36p 19.66p 350
08/03/2016 20.08p 20.15p 19.78p 19.80p 3459
07/03/2016 20.23p 20.24p 19.91p 20.15p 3849
04/03/2016 20.25p 20.39p 20.05p 20.31p 26379
03/03/2016 20.23p 20.30p 19.89p 20.16p 21867
02/03/2016 20.05p 20.34p 19.94p 20.25p 12331
01/03/2016 19.72p 19.83p 19.69p 19.75p 20187
29/02/2016 19.48p 19.69p 19.48p 19.61p 8428
26/02/2016 19.83p 19.83p 19.68p 19.74p 20892
25/02/2016 19.37p 19.58p 19.11p 19.49p 1101
24/02/2016 19.58p 19.58p 18.92p 19.11p 1859
23/02/2016 19.60p 19.68p 19.60p 19.68p 2121
22/02/2016 19.69p 19.71p 19.58p 19.58p 1438
19/02/2016 19.31p 19.31p 18.99p 19.14p 6855
18/02/2016 19.18p 19.49p 18.96p 19.39p 0
17/02/2016 18.59p 19.06p 18.55p 18.96p 15375
16/02/2016 18.90p 18.90p 18.25p 18.55p 9396
15/02/2016 18.87p 18.87p 18.73p 18.74p 1462
12/02/2016 18.03p 18.41p 18.03p 18.31p 1445
11/02/2016 18.03p 18.70p 17.82p 17.91p 23656
10/02/2016 18.27p 18.80p 18.27p 18.70p 7641
09/02/2016 18.17p 18.31p 17.88p 18.11p 5880
08/02/2016 18.78p 18.78p 18.12p 18.31p 18727
05/02/2016 19.22p 19.22p 18.17p 18.58p 3140
04/02/2016 19.73p 19.73p 19.24p 19.52p 300
03/02/2016 20.64p 20.64p 19.70p 19.66p 9300
02/02/2016 20.66p 20.76p 20.32p 20.66p 12824
01/02/2016 20.90p 20.90p 20.76p 20.76p 7593
29/01/2016 20.56p 20.92p 20.54p 20.78p 46870
28/01/2016 20.76p 20.84p 20.18p 20.44p 2720
27/01/2016 20.88p 20.96p 20.82p 20.84p 125
26/01/2016 20.93p 21.11p 20.59p 20.89p 1615
25/01/2016 20.91p 21.19p 20.85p 21.11p 3996
22/01/2016 20.54p 20.89p 20.54p 20.88p 13059
21/01/2016 20.17p 20.32p 19.84p 20.32p 25724
20/01/2016 19.83p 20.29p 19.79p 19.84p 24515
19/01/2016 20.35p 20.45p 20.14p 20.38p 17494
18/01/2016 20.34p 20.34p 19.61p 19.90p 9551
15/01/2016 20.38p 20.38p 19.97p 19.97p 1609
14/01/2016 20.58p 21.95p 20.47p 20.52p 20058
13/01/2016 21.09p 21.48p 21.09p 21.48p 76286
12/01/2016 20.69p 20.69p 20.60p 20.68p 1012
11/01/2016 21.61p 21.96p 20.95p 21.08p 1676
08/01/2016 24.11p 24.11p 23.58p 23.72p 578
07/01/2016 23.98p 24.16p 23.61p 24.16p 34780
06/01/2016 24.59p 24.65p 24.27p 24.55p 34741
05/01/2016 24.82p 24.82p 24.73p 24.87p 2149
04/01/2016 24.50p 25.11p 24.18p 24.47p 14768
31/12/2015 25.11p 25.11p 25.11p 25.11p 0
30/12/2015 25.31p 25.31p 25.11p 25.11p 3752
29/12/2015 24.85p 25.31p 24.85p 25.15p 8331
24/12/2015 24.84p 24.84p 24.82p 24.84p 0
23/12/2015 24.74p 24.89p 24.50p 24.82p 636
22/12/2015 24.43p 24.43p 24.07p 24.49p 370
21/12/2015 24.77p 24.82p 24.32p 24.58p 12003
18/12/2015 24.61p 24.77p 24.31p 24.68p 10075
17/12/2015 25.19p 25.19p 24.56p 24.90p 1043
16/12/2015 24.36p 24.68p 24.36p 24.39p 12384
15/12/2015 23.55p 24.28p 23.55p 24.35p 11410
14/12/2015 23.56p 23.56p 23.00p 23.42p 775
11/12/2015 23.73p 23.73p 23.22p 23.50p 3829
10/12/2015 23.88p 23.88p 23.44p 23.78p 2912
09/12/2015 24.48p 24.48p 23.99p 24.19p 562
08/12/2015 24.53p 24.69p 24.08p 24.40p 2434
07/12/2015 24.55p 24.88p 24.55p 24.69p 26333
04/12/2015 23.98p 24.27p 23.85p 24.15p 2210
03/12/2015 25.24p 25.24p 24.37p 24.37p 800
02/12/2015 24.98p 25.22p 24.78p 25.28p 29938
01/12/2015 25.15p 25.15p 24.92p 25.00p 781
30/11/2015 25.28p 25.35p 25.14p 25.11p 50147
27/11/2015 24.85p 25.26p 24.85p 25.18p 9368
26/11/2015 25.06p 25.06p 24.88p 24.88p 3049
25/11/2015 24.75p 25.08p 24.64p 25.06p 0
24/11/2015 24.86p 24.86p 24.75p 24.80p 473
23/11/2015 24.98p 25.10p 24.80p 24.98p 32745
20/11/2015 24.84p 24.98p 24.82p 24.82p 22423
19/11/2015 25.30p 25.30p 25.02p 25.02p 5116
18/11/2015 24.68p 24.91p 24.68p 24.75p 1417
17/11/2015 24.07p 24.80p 24.07p 24.79p 7701
16/11/2015 23.51p 23.77p 23.51p 23.77p 16947
13/11/2015 23.40p 23.68p 23.40p 23.68p 10252
12/11/2015 23.64p 23.80p 23.61p 23.67p 9556
11/11/2015 23.73p 24.11p 23.51p 23.91p 34840
10/11/2015 23.30p 23.49p 23.13p 23.57p 3077
09/11/2015 23.38p 23.38p 22.69p 23.13p 2736
06/11/2015 23.03p 23.30p 22.91p 23.13p 6406
05/11/2015 23.02p 23.36p 22.65p 22.95p 6459
04/11/2015 23.21p 23.21p 22.49p 22.96p 20211
03/11/2015 22.92p 23.06p 22.70p 23.01p 3186
02/11/2015 22.03p 22.92p 21.90p 22.86p 39172
30/10/2015 22.04p 22.20p 21.68p 22.08p 2466
29/10/2015 22.53p 22.72p 22.06p 22.67p 10670
28/10/2015 23.35p 23.79p 23.22p 23.66p 9768
27/10/2015 23.15p 23.22p 23.09p 23.22p 16098
26/10/2015 23.05p 23.34p 22.98p 23.30p 7196
23/10/2015 22.52p 23.02p 22.52p 23.00p 3329
22/10/2015 21.83p 22.34p 21.83p 22.34p 71835
21/10/2015 22.16p 22.43p 21.47p 21.87p 600
20/10/2015 22.66p 22.66p 22.31p 22.43p 3169
19/10/2015 22.40p 22.79p 22.39p 22.64p 24622
16/10/2015 22.38p 22.55p 22.38p 22.42p 5033
15/10/2015 21.86p 22.12p 21.86p 22.08p 2922
14/10/2015 21.90p 22.27p 21.90p 22.00p 37411
13/10/2015 22.69p 22.69p 22.44p 22.55p 5
12/10/2015 22.88p 22.94p 22.57p 22.74p 294
09/10/2015 22.75p 22.75p 22.41p 22.74p 370
08/10/2015 22.90p 22.90p 22.27p 22.73p 6159
07/10/2015 23.00p 23.00p 22.65p 22.73p 13536
06/10/2015 23.54p 23.63p 23.14p 23.23p 19293
05/10/2015 23.48p 23.83p 23.48p 23.73p 19375
02/10/2015 23.07p 23.15p 22.87p 23.00p 9113
01/10/2015 23.22p 23.30p 22.84p 22.85p 3421
30/09/2015 22.69p 23.03p 22.63p 23.09p 13092
29/09/2015 22.45p 22.68p 22.45p 22.63p 4014
28/09/2015 23.41p 23.41p 22.84p 22.84p 10019
25/09/2015 23.69p 23.94p 23.32p 23.86p 14559
24/09/2015 23.82p 23.82p 23.23p 23.32p 13363
23/09/2015 23.92p 24.23p 23.92p 24.22p 4184
22/09/2015 24.34p 24.42p 23.48p 23.92p 10169
21/09/2015 24.35p 24.72p 24.32p 24.71p 9795
18/09/2015 24.53p 24.61p 24.28p 24.61p 27349
17/09/2015 24.27p 24.65p 24.26p 24.56p 6827
16/09/2015 24.08p 24.21p 24.08p 24.10p 11052
15/09/2015 23.54p 23.94p 23.54p 23.89p 8394
14/09/2015 23.64p 23.72p 23.12p 23.58p 6342

*Close Price adjusted for both dividends and splits