Qiagen NV (0H1Z) Share Price

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

Date Open High Low Close* Volume
11/09/2015 23.42p 23.45p 23.07p 23.29p 2556
10/09/2015 23.56p 23.58p 23.45p 23.58p 1477
09/09/2015 23.91p 24.03p 23.38p 23.81p 3580
08/09/2015 23.43p 23.57p 23.13p 23.47p 1590
07/09/2015 23.47p 23.47p 23.14p 23.25p 1916
04/09/2015 23.44p 23.97p 22.92p 23.35p 58866
03/09/2015 23.60p 23.84p 23.09p 23.97p 1943
02/09/2015 23.08p 23.32p 22.92p 23.09p 2684
01/09/2015 22.99p 23.00p 22.64p 22.98p 1346
28/08/2015 23.70p 23.70p 23.49p 23.49p 16990
27/08/2015 23.31p 23.73p 23.28p 23.73p 4010
26/08/2015 22.50p 22.66p 22.34p 22.72p 49097
25/08/2015 22.30p 23.13p 22.30p 23.01p 2719
24/08/2015 22.64p 22.71p 21.81p 22.33p 42590
21/08/2015 23.82p 23.83p 23.31p 23.61p 618
20/08/2015 24.78p 24.78p 24.39p 24.43p 14
19/08/2015 25.16p 25.26p 24.56p 24.95p 1673
18/08/2015 25.24p 25.38p 24.93p 25.26p 1956
17/08/2015 25.13p 25.18p 24.65p 25.02p 5250
14/08/2015 24.84p 24.94p 24.49p 16.24p 5389
13/08/2015 24.75p 25.00p 24.52p 16.24p 16839
12/08/2015 24.50p 25.02p 24.31p 16.24p 10296
11/08/2015 25.28p 25.28p 24.50p 16.24p 951
10/08/2015 25.02p 25.25p 24.86p 16.24p 3496
07/08/2015 25.35p 25.39p 24.50p 16.24p 14470
06/08/2015 25.83p 25.83p 25.34p 16.24p 381
05/08/2015 25.91p 26.05p 25.58p 16.24p 30480
04/08/2015 25.65p 25.90p 25.65p 16.24p 48885
03/08/2015 25.44p 25.70p 25.44p 16.24p 5960
31/07/2015 25.57p 25.61p 25.15p 16.24p 14602
30/07/2015 25.41p 25.43p 25.22p 16.24p 14010
29/07/2015 25.00p 25.23p 24.98p 16.24p 25338
28/07/2015 24.61p 25.00p 24.55p 16.24p 18584
27/07/2015 25.00p 25.00p 24.25p 16.24p 205
24/07/2015 25.25p 25.39p 24.88p 16.24p 21811
23/07/2015 25.52p 25.52p 24.98p 16.24p 1069
22/07/2015 24.97p 25.39p 24.97p 16.24p 577
21/07/2015 25.28p 25.28p 24.70p 16.24p 560
20/07/2015 25.08p 25.38p 24.92p 16.24p 2286
17/07/2015 24.59p 24.85p 24.48p 16.24p 733
16/07/2015 24.53p 24.76p 24.53p 16.24p 1411
15/07/2015 23.95p 24.31p 23.92p 16.24p 25448
14/07/2015 23.75p 23.92p 23.56p 16.24p 324
13/07/2015 23.33p 23.58p 23.10p 16.24p 7128
10/07/2015 22.83p 23.08p 22.72p 16.24p 3710
09/07/2015 22.44p 22.61p 22.25p 16.24p 3239
08/07/2015 22.43p 22.50p 22.32p 16.24p 11493
07/07/2015 22.73p 22.74p 22.15p 16.24p 16419
06/07/2015 22.21p 22.28p 21.93p 16.24p 141
03/07/2015 22.38p 22.38p 22.23p 16.24p 10088
02/07/2015 22.75p 22.75p 22.34p 16.24p 1093
01/07/2015 22.35p 22.69p 22.30p 16.24p 15416
30/06/2015 21.73p 22.03p 21.73p 16.24p 5078
29/06/2015 21.82p 22.12p 21.82p 16.24p 29306
26/06/2015 22.01p 22.32p 22.01p 16.24p 5747
25/06/2015 22.10p 22.20p 21.87p 16.24p 9924
24/06/2015 22.34p 22.34p 21.94p 16.24p 6954
23/06/2015 22.20p 22.43p 22.02p 16.24p 2264
22/06/2015 21.76p 22.05p 21.72p 16.24p 265
19/06/2015 21.80p 21.89p 21.75p 16.24p 15415
18/06/2015 21.39p 21.74p 21.29p 16.24p 14796
17/06/2015 21.62p 21.62p 21.28p 16.24p 4735
16/06/2015 21.55p 21.58p 21.25p 16.24p 7130
15/06/2015 21.80p 21.95p 21.31p 16.24p 49058
12/06/2015 22.10p 22.22p 21.64p 16.24p 6994
11/06/2015 22.06p 22.29p 21.95p 16.24p 12180
10/06/2015 21.39p 21.85p 21.39p 16.24p 8249
09/06/2015 21.31p 21.42p 21.09p 16.24p 483
08/06/2015 21.74p 22.17p 21.36p 16.24p 0
05/06/2015 22.02p 22.02p 21.54p 16.24p 12374
04/06/2015 22.10p 22.14p 21.82p 16.24p 1878
03/06/2015 22.01p 22.10p 21.75p 16.24p 23080
02/06/2015 22.32p 22.32p 22.05p 16.24p 3871
01/06/2015 22.38p 22.44p 22.10p 16.24p 16267
29/05/2015 22.76p 22.76p 22.28p 16.24p 7454
28/05/2015 22.91p 22.91p 22.46p 16.24p 1004
27/05/2015 22.83p 23.10p 22.72p 16.24p 2466
26/05/2015 22.72p 22.87p 22.33p 16.24p 6155
22/05/2015 22.51p 22.73p 22.51p 16.24p 1563
21/05/2015 22.51p 22.54p 22.48p 16.24p 1298
20/05/2015 22.45p 22.45p 22.10p 16.24p 767
19/05/2015 22.13p 22.45p 22.10p 16.24p 3406
18/05/2015 21.63p 21.94p 21.60p 16.24p 1834
15/05/2015 21.56p 21.61p 21.17p 16.24p 7228
14/05/2015 21.39p 21.45p 21.39p 16.24p 69
13/05/2015 21.82p 21.82p 21.15p 16.24p 6612
12/05/2015 21.97p 21.97p 21.78p 16.24p 238
11/05/2015 21.85p 21.91p 21.85p 16.24p 965
08/05/2015 21.60p 21.88p 21.46p 16.24p 15237
07/05/2015 20.99p 21.26p 20.96p 16.24p 15460
06/05/2015 21.32p 21.32p 20.93p 16.24p 13657
05/05/2015 21.84p 21.84p 20.83p 16.24p 3893
01/05/2015 21.61p 21.61p 21.61p 16.24p 0
30/04/2015 21.56p 21.70p 21.32p 16.24p 31645
29/04/2015 22.14p 22.14p 21.53p 16.24p 12637
28/04/2015 22.51p 22.51p 22.09p 16.24p 10393
27/04/2015 22.70p 23.00p 22.61p 16.24p 7573
24/04/2015 22.92p 22.97p 22.60p 16.24p 5065
23/04/2015 23.18p 23.20p 22.45p 16.24p 9622
22/04/2015 23.48p 23.48p 22.93p 16.24p 3855
21/04/2015 23.57p 23.66p 23.44p 16.24p 10000
20/04/2015 23.44p 23.52p 23.44p 16.24p 6300
17/04/2015 23.67p 23.67p 23.16p 16.24p 32794
16/04/2015 23.79p 23.79p 23.71p 16.24p 1309
15/04/2015 23.92p 23.99p 23.61p 16.24p 382
14/04/2015 24.08p 24.08p 23.88p 16.24p 11341
13/04/2015 23.90p 24.11p 23.73p 16.24p 2065
10/04/2015 23.67p 24.08p 23.67p 16.24p 651
09/04/2015 23.55p 23.55p 23.19p 16.24p 889
08/04/2015 23.54p 23.54p 23.06p 16.24p 2328
07/04/2015 23.25p 23.64p 23.25p 16.24p 31739
02/04/2015 23.26p 23.33p 22.94p 16.24p 3080
01/04/2015 23.33p 23.44p 23.18p 16.24p 73312
31/03/2015 23.53p 23.61p 23.33p 16.24p 16055
30/03/2015 23.34p 23.38p 23.34p 16.24p 482
27/03/2015 22.77p 23.09p 22.77p 16.24p 2111
26/03/2015 22.69p 22.77p 22.28p 16.24p 3518
25/03/2015 23.46p 23.46p 22.82p 16.24p 1868
24/03/2015 23.51p 23.53p 23.20p 16.24p 7772
23/03/2015 23.70p 23.70p 23.25p 16.24p 74336
20/03/2015 23.65p 23.81p 23.43p 16.24p 120162
19/03/2015 23.31p 23.44p 23.31p 16.24p 5658
18/03/2015 23.65p 23.65p 22.93p 16.24p 45912
17/03/2015 23.85p 23.85p 23.25p 16.24p 8253
16/03/2015 23.35p 23.88p 23.35p 16.24p 1699
13/03/2015 23.28p 23.44p 23.09p 16.24p 2865
12/03/2015 22.88p 23.20p 22.83p 16.24p 39469
11/03/2015 22.57p 22.87p 22.51p 16.24p 22702
10/03/2015 22.58p 22.60p 22.19p 16.24p 8826
09/03/2015 22.50p 22.73p 22.39p 16.24p 7069
06/03/2015 22.80p 22.86p 22.26p 16.24p 39336
05/03/2015 22.44p 22.77p 22.40p 16.24p 404518
04/03/2015 22.25p 22.25p 21.82p 16.24p 3432
03/03/2015 22.27p 22.46p 22.15p 16.24p 2903
02/03/2015 22.50p 22.50p 21.96p 16.24p 14914
27/02/2015 22.23p 22.48p 22.01p 16.24p 20152
26/02/2015 21.91p 22.20p 21.84p 16.24p 3073
25/02/2015 21.83p 21.95p 21.83p 16.24p 377
24/02/2015 21.71p 21.88p 21.71p 16.24p 2738
23/02/2015 21.54p 21.80p 21.46p 16.24p 980
20/02/2015 21.13p 21.32p 21.13p 16.24p 34818
19/02/2015 20.93p 21.19p 20.86p 16.24p 20552
18/02/2015 20.86p 21.09p 20.76p 16.24p 483
17/02/2015 20.63p 20.94p 20.63p 16.24p 1722
16/02/2015 20.65p 20.71p 20.64p 16.24p 4980
13/02/2015 20.74p 20.76p 20.47p 16.24p 15538
12/02/2015 20.06p 20.64p 20.06p 16.24p 23213
11/02/2015 20.11p 20.13p 19.81p 16.24p 1949
10/02/2015 19.87p 20.05p 19.87p 16.24p 26911
09/02/2015 19.89p 20.01p 19.86p 16.24p 8552
06/02/2015 20.05p 20.24p 19.96p 16.24p 7528
05/02/2015 19.92p 20.16p 19.84p 16.24p 1309
04/02/2015 19.99p 20.06p 19.74p 16.24p 22503
03/02/2015 20.17p 20.17p 19.53p 16.24p 18323
02/02/2015 20.39p 20.42p 20.19p 16.24p 33346
30/01/2015 20.41p 20.41p 20.06p 16.24p 7678
29/01/2015 20.50p 20.54p 20.04p 16.24p 11632
28/01/2015 20.80p 20.80p 20.38p 16.24p 28624
27/01/2015 20.98p 20.98p 20.30p 16.24p 2186
26/01/2015 20.92p 21.04p 20.67p 16.24p 12446
23/01/2015 20.78p 20.96p 20.64p 16.24p 11058
22/01/2015 20.42p 20.80p 19.86p 16.24p 27837
21/01/2015 20.35p 20.57p 20.21p 16.24p 17834
20/01/2015 20.60p 20.60p 20.42p 16.24p 2038
19/01/2015 20.50p 20.63p 20.25p 16.24p 13524
16/01/2015 20.02p 20.45p 19.98p 16.24p 3797
15/01/2015 20.01p 20.17p 19.96p 16.24p 9741
14/01/2015 19.79p 19.94p 19.47p 16.24p 42647
13/01/2015 19.39p 19.99p 19.39p 16.24p 476
12/01/2015 19.33p 19.45p 19.10p 16.24p 9318
09/01/2015 19.60p 19.67p 19.34p 16.24p 17251
08/01/2015 19.32p 19.65p 19.19p 16.24p 2062
07/01/2015 18.76p 19.05p 18.65p 16.24p 4548
06/01/2015 19.35p 19.35p 18.45p 16.24p 16727
05/01/2015 19.56p 19.75p 19.20p 16.24p 1721
02/01/2015 19.45p 19.68p 19.41p 16.24p 7189
31/12/2014 19.35p 19.35p 19.35p 16.24p 0
30/12/2014 19.25p 19.42p 19.25p 16.24p 1088
29/12/2014 19.27p 19.27p 19.15p 16.24p 3398
24/12/2014 19.32p 19.32p 19.32p 16.24p 0
23/12/2014 19.33p 19.42p 19.17p 16.24p 5483
22/12/2014 19.31p 19.35p 19.05p 16.24p 9568
19/12/2014 19.33p 19.35p 18.86p 16.24p 11578
18/12/2014 18.76p 19.02p 18.73p 16.24p 7442
17/12/2014 17.98p 18.31p 17.98p 16.24p 41198
16/12/2014 18.13p 18.22p 17.92p 16.24p 43000
15/12/2014 18.42p 18.53p 17.87p 16.24p 15479
12/12/2014 18.77p 18.77p 18.42p 16.24p 12742
11/12/2014 18.80p 18.95p 18.72p 16.24p 8946
10/12/2014 19.23p 19.23p 18.86p 16.24p 525
09/12/2014 19.42p 19.44p 19.05p 16.24p 3792
08/12/2014 19.53p 19.59p 19.48p 16.24p 476
05/12/2014 19.25p 19.44p 19.15p 16.24p 3589
04/12/2014 19.37p 19.37p 18.86p 16.24p 4740
03/12/2014 19.40p 19.40p 19.02p 16.24p 18772
02/12/2014 19.19p 19.19p 18.89p 16.24p 4829
01/12/2014 19.33p 19.33p 18.88p 16.24p 3540
28/11/2014 19.36p 19.36p 18.94p 16.24p 7316
27/11/2014 19.22p 19.28p 18.97p 16.24p 1548
26/11/2014 19.27p 19.29p 18.87p 16.24p 698

*Close Price adjusted for both dividends and splits