Qiagen NV (0H1Z) Share Price

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

Date Open High Low Close* Volume
11/02/2014 16.51p 16.68p 16.31p 16.56p 674
10/02/2014 16.47p 16.47p 16.41p 16.41p 10163
07/02/2014 16.17p 16.36p 15.85p 16.36p 696
06/02/2014 15.94p 16.16p 15.85p 16.12p 70
05/02/2014 16.16p 16.42p 15.77p 15.99p 16795
04/02/2014 16.02p 16.23p 16.02p 16.23p 1109
03/02/2014 16.50p 16.50p 16.20p 16.20p 17193
31/01/2014 16.39p 16.48p 16.01p 16.26p 35684
30/01/2014 16.50p 16.64p 16.16p 16.40p 9081
29/01/2014 17.03p 17.03p 16.75p 16.75p 8039
28/01/2014 16.98p 17.23p 16.71p 16.95p 13514
27/01/2014 17.20p 17.20p 16.80p 16.97p 9345
24/01/2014 17.75p 17.77p 17.27p 17.27p 43194
23/01/2014 17.95p 17.97p 17.44p 17.74p 800
22/01/2014 18.06p 18.06p 17.98p 17.98p 15178
21/01/2014 18.10p 18.38p 17.72p 18.00p 11055
20/01/2014 17.97p 18.11p 17.82p 18.11p 170
17/01/2014 17.89p 18.02p 17.75p 18.02p 79693
16/01/2014 18.08p 18.33p 17.81p 18.11p 4921
15/01/2014 17.86p 18.09p 17.81p 18.09p 7790
14/01/2014 17.58p 17.70p 17.48p 17.69p 2378
13/01/2014 17.75p 17.85p 17.75p 17.83p 1038
10/01/2014 17.75p 17.75p 17.69p 17.69p 9668
09/01/2014 17.82p 18.08p 17.49p 17.85p 2521
08/01/2014 17.66p 17.79p 17.49p 17.79p 35960
07/01/2014 17.42p 17.60p 17.41p 17.60p 176
06/01/2014 17.24p 17.57p 17.02p 17.28p 159
03/01/2014 17.33p 17.33p 17.07p 17.26p 7223
02/01/2014 17.17p 17.27p 17.00p 17.27p 4093
31/12/2013 16.99p 17.15p 16.73p 16.99p 1529
30/12/2013 16.93p 17.15p 16.73p 16.93p 986
27/12/2013 17.03p 17.03p 16.94p 16.95p 16054
24/12/2013 17.03p 17.05p 16.78p 17.03p 0
23/12/2013 17.01p 17.05p 16.78p 17.05p 2060
20/12/2013 16.98p 17.02p 16.74p 16.99p 146284
19/12/2013 16.92p 17.00p 16.69p 16.95p 31627
18/12/2013 16.51p 16.71p 16.44p 16.71p 9666
17/12/2013 16.40p 16.47p 16.34p 16.34p 6081
16/12/2013 16.28p 16.45p 16.20p 16.45p 28106
13/12/2013 16.22p 16.24p 16.22p 16.24p 948
12/12/2013 16.19p 16.26p 16.00p 16.21p 2870
11/12/2013 16.42p 16.91p 16.05p 16.32p 23342
10/12/2013 16.91p 16.91p 16.58p 16.58p 8898
09/12/2013 16.92p 17.07p 16.79p 17.01p 3749
06/12/2013 16.80p 16.99p 16.72p 16.95p 8905
05/12/2013 16.93p 16.99p 16.77p 16.77p 13801
04/12/2013 17.19p 17.19p 16.98p 17.00p 9286
03/12/2013 17.17p 17.25p 16.91p 17.13p 3639
02/12/2013 17.13p 17.27p 16.99p 17.27p 750
29/11/2013 17.24p 17.32p 16.94p 17.17p 10934
28/11/2013 17.33p 17.33p 16.96p 17.21p 14563
27/11/2013 17.16p 17.33p 17.05p 17.32p 6988
26/11/2013 17.33p 17.45p 17.13p 17.20p 72322
25/11/2013 17.34p 17.52p 17.08p 17.35p 9093
22/11/2013 17.38p 17.65p 17.23p 17.47p 11083
21/11/2013 17.38p 17.50p 17.17p 17.41p 4573
20/11/2013 17.33p 17.48p 17.33p 17.48p 2694
19/11/2013 17.28p 17.38p 17.12p 17.38p 19874
18/11/2013 18.00p 18.05p 17.80p 18.05p 3404
15/11/2013 17.42p 17.91p 17.42p 17.91p 3761
14/11/2013 17.05p 17.47p 17.05p 17.43p 13864
13/11/2013 17.05p 17.05p 16.75p 16.99p 50
12/11/2013 16.97p 17.04p 16.78p 17.04p 48625
11/11/2013 16.98p 17.00p 16.72p 16.98p 37233
08/11/2013 16.80p 16.98p 16.76p 16.98p 17274
07/11/2013 16.89p 17.06p 16.89p 17.01p 2055
06/11/2013 17.03p 17.03p 16.80p 16.80p 5200
05/11/2013 17.12p 17.12p 16.81p 17.06p 4998
04/11/2013 17.16p 17.16p 16.81p 17.06p 4918
01/11/2013 16.91p 17.34p 16.77p 17.34p 33360
31/10/2013 16.20p 16.94p 16.20p 16.94p 49555
30/10/2013 16.09p 16.32p 16.09p 16.31p 50765
29/10/2013 15.89p 15.89p 15.83p 15.84p 9517
28/10/2013 15.90p 15.97p 15.90p 15.94p 7058
25/10/2013 15.90p 15.97p 15.66p 15.85p 7370
24/10/2013 15.72p 15.92p 15.68p 15.90p 20139
23/10/2013 15.63p 15.69p 15.30p 15.69p 0
22/10/2013 15.47p 15.69p 15.30p 15.69p 0
21/10/2013 15.34p 15.44p 15.30p 15.34p 15567
18/10/2013 15.38p 15.38p 15.11p 15.35p 24826
17/10/2013 15.31p 15.37p 14.99p 15.23p 5283
16/10/2013 15.24p 15.35p 15.23p 15.35p 6928
15/10/2013 15.38p 15.38p 15.26p 15.31p 40839
14/10/2013 15.34p 15.34p 15.09p 15.30p 1659
11/10/2013 15.45p 15.47p 15.25p 15.45p 0
10/10/2013 15.36p 15.47p 15.34p 15.47p 1155
09/10/2013 15.31p 15.48p 15.23p 15.23p 0
08/10/2013 15.48p 15.48p 15.27p 15.27p 14904
07/10/2013 15.44p 15.65p 15.44p 15.52p 7854
04/10/2013 15.63p 15.65p 15.63p 15.63p 13128
03/10/2013 16.01p 16.07p 15.82p 15.82p 2899
02/10/2013 16.14p 16.20p 15.81p 15.97p 147
01/10/2013 15.81p 16.04p 15.81p 15.99p 11301
30/09/2013 15.90p 16.01p 15.82p 15.90p 1712
27/09/2013 15.82p 16.01p 15.82p 16.01p 1000
26/09/2013 15.72p 15.81p 15.52p 15.81p 0
25/09/2013 15.62p 15.81p 15.52p 15.69p 0
24/09/2013 15.54p 15.66p 15.52p 15.57p 0
23/09/2013 15.60p 15.63p 15.52p 15.52p 0
20/09/2013 15.63p 15.63p 15.58p 15.58p 125677
19/09/2013 16.13p 16.13p 15.85p 15.85p 36718
18/09/2013 16.06p 16.25p 15.78p 15.96p 0
17/09/2013 16.25p 16.25p 15.78p 16.07p 0
16/09/2013 15.78p 16.16p 15.78p 16.16p 27940
13/09/2013 15.63p 15.71p 15.63p 15.71p 43931
12/09/2013 15.72p 15.72p 15.60p 15.60p 105360
11/09/2013 15.76p 15.76p 15.65p 15.65p 11478
10/09/2013 15.73p 15.89p 15.73p 15.88p 24692
09/09/2013 15.72p 15.72p 15.57p 15.60p 18224
06/09/2013 15.88p 15.88p 15.72p 15.79p 49200
05/09/2013 15.77p 15.88p 15.19p 15.88p 91489
04/09/2013 15.44p 15.52p 15.19p 15.52p 6921
03/09/2013 15.30p 15.35p 15.19p 15.35p 0
02/09/2013 15.27p 15.27p 15.27p 15.27p 701
30/08/2013 15.26p 15.65p 15.20p 15.26p 0
29/08/2013 15.22p 15.65p 15.20p 15.35p 0
28/08/2013 15.20p 15.65p 15.20p 15.20p 0
27/08/2013 15.65p 15.65p 15.30p 15.30p 4570
23/08/2013 15.59p 15.59p 15.59p 15.59p 476
22/08/2013 15.69p 15.69p 15.56p 15.61p 0
21/08/2013 15.57p 15.57p 15.56p 15.56p 872
20/08/2013 15.65p 15.65p 15.52p 15.52p 7076
19/08/2013 15.78p 15.78p 15.71p 15.72p 381
16/08/2013 15.90p 16.15p 15.71p 15.71p 0
15/08/2013 16.15p 16.15p 15.84p 15.85p 12450
14/08/2013 16.13p 16.13p 16.09p 16.13p 0
13/08/2013 16.09p 16.12p 16.09p 16.09p 1513
12/08/2013 15.98p 16.13p 15.88p 16.13p 0
09/08/2013 16.06p 16.06p 16.00p 16.06p 1942
08/08/2013 16.08p 16.27p 15.54p 16.08p 0
07/08/2013 16.03p 16.27p 15.54p 16.03p 0
06/08/2013 16.11p 16.27p 15.54p 16.01p 0
05/08/2013 16.25p 16.27p 15.54p 16.20p 0
02/08/2013 16.19p 16.27p 15.54p 16.27p 0
01/08/2013 15.69p 16.18p 15.54p 16.09p 0
31/07/2013 15.63p 15.63p 15.54p 15.55p 2239
30/07/2013 15.63p 15.64p 15.38p 15.48p 1446
29/07/2013 15.57p 15.64p 15.38p 15.57p 0
26/07/2013 15.64p 15.64p 15.44p 15.45p 1348
25/07/2013 15.69p 15.69p 15.59p 15.59p 2661
24/07/2013 15.83p 15.83p 15.72p 15.77p 2783
23/07/2013 15.65p 15.73p 15.41p 15.73p 200
22/07/2013 15.64p 15.66p 15.41p 15.57p 0
19/07/2013 15.63p 15.66p 15.52p 15.66p 2618
18/07/2013 15.65p 15.78p 15.65p 15.75p 5350
17/07/2013 15.63p 15.63p 15.53p 15.62p 100000
16/07/2013 15.59p 15.59p 15.56p 15.59p 2716
15/07/2013 15.72p 15.72p 15.26p 15.72p 325
12/07/2013 15.26p 15.46p 15.26p 15.46p 3244
11/07/2013 15.46p 15.46p 15.23p 15.23p 540
10/07/2013 15.44p 15.52p 15.28p 15.44p 1597
09/07/2013 15.38p 15.52p 15.31p 15.38p 2196
08/07/2013 15.31p 15.52p 15.31p 15.52p 6204
05/07/2013 15.32p 15.35p 15.15p 15.18p 0
04/07/2013 15.15p 15.28p 15.15p 15.27p 6386
03/07/2013 15.10p 15.51p 14.81p 15.02p 0
02/07/2013 15.44p 15.51p 14.81p 15.40p 12845
01/07/2013 15.38p 15.51p 14.81p 15.51p 0
28/06/2013 15.03p 15.16p 14.81p 15.16p 0
27/06/2013 14.81p 15.00p 14.81p 15.00p 787
26/06/2013 14.55p 14.90p 14.55p 14.90p 2495
25/06/2013 14.56p 14.57p 14.52p 14.53p 4732
24/06/2013 14.48p 14.48p 14.20p 14.41p 7043
21/06/2013 14.40p 14.58p 14.30p 14.33p 0
20/06/2013 14.58p 14.58p 14.30p 14.30p 10706
19/06/2013 14.61p 14.79p 14.61p 14.79p 3810
18/06/2013 14.57p 14.66p 14.57p 14.66p 1964
17/06/2013 14.37p 14.58p 14.23p 14.30p 0
14/06/2013 14.29p 14.47p 14.23p 14.39p 0
13/06/2013 14.23p 14.35p 14.23p 14.35p 16520
12/06/2013 13.94p 14.48p 13.94p 14.48p 91612
11/06/2013 14.02p 14.02p 13.94p 13.94p 1667
10/06/2013 14.14p 14.14p 14.10p 14.11p 20000
07/06/2013 13.89p 14.07p 13.85p 14.03p 27481
06/06/2013 14.13p 14.39p 14.13p 14.39p 43829
05/06/2013 14.11p 14.16p 14.01p 14.15p 25045
04/06/2013 14.31p 14.46p 14.19p 14.31p 0
03/06/2013 14.19p 14.46p 14.19p 14.24p 8
31/05/2013 14.52p 14.55p 14.47p 14.52p 17599
30/05/2013 14.61p 14.61p 14.55p 14.56p 3938
29/05/2013 14.85p 14.85p 14.60p 14.60p 345560
28/05/2013 14.74p 14.93p 14.74p 14.89p 8055
24/05/2013 14.63p 14.63p 14.47p 14.49p 0
23/05/2013 14.49p 14.49p 14.47p 14.47p 18171
22/05/2013 14.45p 14.69p 14.40p 14.46p 0
21/05/2013 14.40p 14.47p 14.40p 14.46p 0
20/05/2013 14.45p 14.47p 14.45p 14.47p 4672
17/05/2013 14.49p 14.55p 14.49p 14.55p 32402
16/05/2013 14.68p 14.87p 14.50p 14.70p 0
15/05/2013 14.72p 14.87p 14.70p 14.70p 27746
14/05/2013 14.33p 14.67p 14.33p 14.67p 25000
13/05/2013 14.34p 14.38p 14.34p 14.38p 3100
10/05/2013 14.41p 14.53p 14.39p 14.43p 45778
09/05/2013 14.43p 14.43p 14.36p 14.36p 6048
08/05/2013 14.62p 14.62p 14.39p 14.48p 30916
07/05/2013 14.65p 14.65p 14.50p 14.55p 37542
03/05/2013 14.39p 14.65p 14.39p 14.65p 31174
02/05/2013 14.66p 14.66p 14.36p 14.36p 16869
01/05/2013 15.30p 15.30p 14.91p 14.93p 0
30/04/2013 15.30p 15.30p 14.91p 15.01p 12147

*Close Price adjusted for both dividends and splits