Qiagen NV (0H1Z) Share Price

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

Date Open High Low Close* Volume
25/11/2014 19.33p 19.40p 18.84p 16.24p 2526
24/11/2014 19.03p 19.17p 18.86p 16.24p 1422
21/11/2014 18.93p 19.08p 18.76p 16.24p 8406
20/11/2014 18.85p 18.90p 18.67p 16.24p 2542
19/11/2014 19.08p 19.11p 18.95p 16.24p 6045
18/11/2014 18.99p 19.07p 18.73p 16.24p 6077
17/11/2014 18.74p 18.83p 18.56p 16.24p 567
14/11/2014 19.13p 19.13p 18.83p 16.24p 1379
13/11/2014 19.26p 19.26p 18.75p 16.24p 1535
12/11/2014 18.96p 19.19p 18.89p 16.24p 3509
11/11/2014 19.26p 19.26p 18.87p 16.24p 5263
10/11/2014 18.82p 19.09p 18.77p 16.24p 10143
07/11/2014 19.14p 19.16p 18.61p 16.24p 4041
06/11/2014 18.81p 18.92p 18.60p 16.24p 55784
05/11/2014 18.96p 18.99p 18.93p 16.24p 299
04/11/2014 18.99p 19.02p 18.50p 16.24p 16511
03/11/2014 18.73p 18.85p 18.55p 16.24p 3011
31/10/2014 18.89p 18.93p 18.49p 16.24p 2396
30/10/2014 18.63p 18.83p 18.50p 16.24p 2912
29/10/2014 18.30p 18.43p 18.30p 16.24p 1927
28/10/2014 18.23p 18.23p 17.88p 16.24p 3035
27/10/2014 18.08p 18.15p 17.84p 16.24p 3016
24/10/2014 18.04p 18.16p 17.80p 16.24p 3641
23/10/2014 17.73p 18.06p 17.73p 16.24p 4542
22/10/2014 17.74p 18.09p 17.74p 16.24p 4031
21/10/2014 17.23p 17.64p 17.23p 16.24p 10680
20/10/2014 17.32p 17.34p 17.03p 16.24p 19713
17/10/2014 16.91p 17.35p 16.91p 16.24p 23354
16/10/2014 16.75p 16.75p 16.25p 16.24p 6690
15/10/2014 16.98p 17.00p 16.41p 16.24p 7135
14/10/2014 17.03p 17.08p 16.78p 16.24p 63866
13/10/2014 17.03p 17.15p 16.85p 16.24p 5055
10/10/2014 17.42p 17.42p 17.32p 16.24p 3051
09/10/2014 17.63p 17.65p 17.34p 16.24p 10891
08/10/2014 17.74p 17.74p 17.50p 16.24p 74927
07/10/2014 17.35p 17.93p 17.35p 16.24p 107644
06/10/2014 18.18p 18.26p 17.82p 16.24p 10123
03/10/2014 17.75p 17.75p 17.75p 16.24p 0
02/10/2014 17.94p 17.94p 17.53p 16.24p 4740
01/10/2014 18.03p 18.30p 17.95p 16.24p 8326
30/09/2014 18.11p 18.27p 18.03p 16.24p 5831
29/09/2014 18.26p 18.26p 18.20p 16.24p 340384
26/09/2014 18.17p 18.25p 17.92p 16.24p 575
25/09/2014 18.66p 18.66p 18.25p 16.24p 11262
24/09/2014 18.56p 18.58p 18.29p 16.24p 5818
23/09/2014 18.50p 18.50p 18.16p 16.24p 35104
22/09/2014 18.39p 18.87p 18.39p 16.24p 3226
19/09/2014 18.47p 18.57p 18.43p 16.24p 5360
18/09/2014 18.38p 18.42p 18.10p 16.24p 14686
17/09/2014 18.25p 18.33p 18.01p 16.24p 5072
16/09/2014 18.24p 18.24p 17.81p 16.24p 6258
15/09/2014 18.35p 18.35p 17.87p 16.24p 2324
12/09/2014 18.53p 18.56p 18.15p 16.24p 4392
11/09/2014 18.58p 18.58p 18.20p 16.24p 3071
10/09/2014 18.61p 18.65p 18.55p 16.24p 12077
09/09/2014 18.68p 18.75p 18.42p 16.24p 2564
08/09/2014 18.43p 18.60p 18.43p 16.24p 12974
05/09/2014 18.36p 18.41p 18.27p 16.24p 6938
04/09/2014 18.48p 18.49p 18.24p 16.24p 1093
03/09/2014 18.50p 18.60p 18.25p 16.24p 3611
02/09/2014 18.55p 18.55p 18.40p 16.24p 7807
01/09/2014 18.42p 18.55p 18.26p 16.24p 10543
29/08/2014 18.28p 18.43p 18.10p 16.24p 45787
28/08/2014 18.30p 18.34p 18.05p 16.24p 2112
27/08/2014 18.42p 18.50p 18.26p 16.24p 984
26/08/2014 18.18p 18.42p 18.13p 16.24p 1724
22/08/2014 18.06p 18.09p 17.81p 16.24p 2377
21/08/2014 18.13p 18.20p 17.85p 16.24p 23188
20/08/2014 18.14p 18.14p 17.85p 16.24p 389
19/08/2014 17.96p 18.20p 17.92p 16.24p 1166
18/08/2014 17.96p 18.01p 17.73p 16.24p 37013
15/08/2014 17.99p 17.99p 17.52p 16.24p 14937
14/08/2014 17.83p 17.97p 17.67p 16.24p 425
13/08/2014 17.72p 17.90p 17.60p 16.24p 1894
12/08/2014 17.73p 17.77p 17.46p 16.24p 3198
11/08/2014 17.72p 17.80p 17.49p 16.24p 0
08/08/2014 17.50p 17.50p 17.24p 16.24p 13203
07/08/2014 17.55p 17.68p 17.40p 16.24p 3807
06/08/2014 17.93p 17.93p 17.27p 16.24p 4148
05/08/2014 17.92p 18.01p 17.73p 16.24p 2033
04/08/2014 18.05p 18.05p 17.59p 16.24p 4798
01/08/2014 18.25p 18.25p 17.67p 16.24p 6503
31/07/2014 18.56p 18.56p 18.01p 16.24p 14670
30/07/2014 18.52p 18.67p 18.43p 16.24p 5941
29/07/2014 18.41p 18.70p 18.37p 16.24p 904
28/07/2014 18.61p 18.61p 18.25p 16.24p 3215
25/07/2014 18.45p 18.45p 18.41p 16.24p 179
24/07/2014 18.61p 18.61p 18.22p 16.24p 8871
23/07/2014 18.52p 18.57p 18.29p 16.24p 3466
22/07/2014 18.43p 18.59p 18.43p 16.24p 668
21/07/2014 18.43p 18.52p 18.23p 16.24p 377
18/07/2014 18.09p 18.41p 18.09p 16.24p 31858
17/07/2014 18.29p 18.38p 17.98p 16.24p 3830
16/07/2014 18.35p 18.45p 18.35p 16.24p 272
15/07/2014 18.40p 18.40p 18.11p 16.24p 14813
14/07/2014 18.22p 18.36p 16.24p 16.24p 0
11/07/2014 17.92p 18.11p 17.81p 16.24p 200
10/07/2014 17.92p 17.92p 17.57p 16.24p 6599
09/07/2014 18.02p 18.02p 17.73p 16.24p 19900
08/07/2014 18.13p 18.13p 18.00p 16.24p 190
07/07/2014 18.02p 18.07p 17.78p 16.24p 2645
04/07/2014 18.02p 18.30p 16.24p 16.24p 0
03/07/2014 17.93p 18.26p 16.24p 16.24p 0
02/07/2014 17.91p 18.00p 17.71p 16.24p 1000
01/07/2014 17.85p 17.93p 17.63p 16.24p 388
30/06/2014 17.87p 17.87p 17.46p 16.24p 8720
27/06/2014 17.81p 18.07p 17.60p 16.24p 0
26/06/2014 17.63p 17.83p 17.63p 16.24p 1633
25/06/2014 17.73p 17.73p 17.42p 16.24p 21529
24/06/2014 17.90p 17.90p 17.57p 16.24p 14885
23/06/2014 18.03p 18.08p 17.92p 16.24p 23422
20/06/2014 17.82p 17.99p 17.82p 16.24p 17775
19/06/2014 17.78p 17.92p 17.53p 16.24p 16275
18/06/2014 17.37p 17.64p 17.37p 16.24p 71129
17/06/2014 17.38p 17.42p 17.12p 16.24p 4416
16/06/2014 17.29p 17.38p 17.09p 16.24p 1726
13/06/2014 17.32p 17.58p 16.24p 16.24p 0
12/06/2014 17.42p 17.58p 16.24p 16.24p 0
11/06/2014 17.14p 17.33p 17.14p 16.24p 385
10/06/2014 16.95p 17.23p 16.24p 16.24p 0
09/06/2014 16.89p 17.01p 16.75p 16.24p 789
06/06/2014 16.85p 16.93p 16.62p 16.24p 39944
05/06/2014 16.78p 16.83p 16.77p 16.24p 32217
04/06/2014 16.64p 16.76p 16.49p 16.24p 30272
03/06/2014 16.74p 16.74p 16.56p 16.24p 44212
02/06/2014 16.91p 16.91p 16.81p 16.24p 103659
30/05/2014 16.98p 16.98p 16.58p 16.24p 28310
29/05/2014 16.93p 16.97p 16.69p 16.24p 8286
28/05/2014 16.91p 16.94p 16.67p 16.24p 14024
27/05/2014 16.90p 17.00p 16.70p 16.24p 2095
23/05/2014 16.56p 16.58p 16.46p 16.24p 45575
22/05/2014 16.47p 16.56p 16.32p 16.24p 17946
21/05/2014 16.25p 16.50p 16.20p 16.24p 0
20/05/2014 16.45p 16.45p 16.30p 16.24p 29488
19/05/2014 16.37p 16.40p 16.14p 16.24p 150
16/05/2014 16.27p 16.35p 16.10p 16.24p 40011
15/05/2014 16.64p 16.70p 16.03p 16.24p 46629
14/05/2014 16.30p 16.30p 16.22p 16.24p 49961
13/05/2014 16.48p 16.48p 16.09p 16.30p 2161
12/05/2014 16.25p 16.31p 16.03p 16.28p 26795
09/05/2014 15.99p 16.11p 15.84p 16.10p 72562
08/05/2014 16.03p 16.11p 15.86p 16.11p 51291
07/05/2014 15.87p 15.96p 15.84p 15.91p 43847
06/05/2014 15.92p 15.92p 15.88p 15.88p 39905
02/05/2014 15.80p 15.80p 15.65p 15.29p 16808
01/05/2014 15.77p 15.80p 15.29p 15.29p 0
30/04/2014 15.76p 15.80p 15.56p 15.29p 9515
29/04/2014 15.56p 15.77p 15.53p 15.29p 463
28/04/2014 15.42p 15.64p 15.25p 15.29p 3702
25/04/2014 15.16p 15.36p 15.09p 15.29p 245847
24/04/2014 15.26p 15.26p 14.93p 15.14p 4576
23/04/2014 15.40p 15.40p 14.94p 15.18p 42073
22/04/2014 15.32p 15.32p 15.24p 15.29p 10084
17/04/2014 14.73p 14.96p 14.72p 14.96p 49363
16/04/2014 14.54p 14.72p 14.45p 14.72p 49179
15/04/2014 14.77p 14.77p 14.23p 14.44p 20263
14/04/2014 14.68p 14.72p 14.51p 14.72p 41411
11/04/2014 14.60p 14.84p 14.60p 14.84p 114381
10/04/2014 15.20p 15.21p 14.63p 14.85p 11306
09/04/2014 15.15p 15.15p 14.86p 15.10p 36124
08/04/2014 15.15p 15.19p 14.94p 15.13p 24012
07/04/2014 15.18p 15.22p 14.90p 15.14p 15596
04/04/2014 15.49p 15.49p 15.16p 15.39p 2746
03/04/2014 15.40p 15.51p 15.20p 15.43p 3027
02/04/2014 15.30p 15.60p 15.14p 15.39p 0
01/04/2014 15.32p 15.36p 15.14p 15.36p 26941
31/03/2014 15.14p 15.21p 14.98p 15.21p 71683
28/03/2014 15.15p 15.29p 15.03p 15.27p 52
27/03/2014 14.98p 15.12p 14.94p 15.01p 532
26/03/2014 15.10p 15.29p 14.94p 15.19p 0
25/03/2014 15.08p 15.08p 14.94p 14.98p 1408
24/03/2014 15.23p 15.23p 14.75p 14.97p 52607
21/03/2014 15.49p 15.49p 15.31p 15.31p 42517
20/03/2014 15.37p 15.47p 15.23p 15.47p 33660
19/03/2014 15.50p 15.50p 15.26p 15.47p 982
18/03/2014 15.59p 15.64p 15.48p 15.48p 42848
17/03/2014 14.91p 15.14p 14.88p 15.11p 15606
14/03/2014 14.90p 15.09p 14.82p 15.01p 28423
13/03/2014 15.40p 15.40p 15.23p 15.23p 124456
12/03/2014 15.37p 15.37p 15.12p 15.35p 21778
11/03/2014 15.61p 15.61p 15.50p 15.50p 1698
10/03/2014 15.72p 15.72p 15.54p 15.56p 12037
07/03/2014 16.04p 16.04p 15.44p 15.69p 19534
06/03/2014 15.95p 16.07p 15.81p 16.07p 303
05/03/2014 15.91p 15.92p 15.82p 15.86p 4521
04/03/2014 15.77p 15.90p 15.53p 15.90p 23593
03/03/2014 15.85p 15.89p 15.17p 15.40p 45211
28/02/2014 16.21p 16.33p 16.07p 16.33p 27720
27/02/2014 16.11p 16.15p 16.07p 16.15p 5045
26/02/2014 16.07p 16.09p 15.84p 16.09p 16277
25/02/2014 16.26p 16.27p 16.02p 16.16p 27331
24/02/2014 16.11p 16.23p 16.10p 16.23p 28966
21/02/2014 16.23p 16.45p 15.98p 16.18p 0
20/02/2014 16.19p 16.25p 16.19p 16.23p 15952
19/02/2014 16.62p 16.62p 16.41p 16.41p 25050
18/02/2014 16.79p 16.79p 16.39p 16.64p 70
17/02/2014 16.71p 16.77p 16.50p 16.75p 2929
14/02/2014 16.57p 16.70p 16.43p 16.66p 12709
13/02/2014 16.43p 16.81p 16.23p 16.48p 0
12/02/2014 16.63p 16.81p 16.28p 16.48p 5832

*Close Price adjusted for both dividends and splits