Qiagen NV (0H1Z) Share Price

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

Date Open High Low Close* Volume
29/04/2013 15.94p 15.97p 15.90p 15.90p 868
26/04/2013 15.78p 15.95p 15.78p 15.95p 9362
25/04/2013 15.65p 15.82p 15.65p 15.79p 756
24/04/2013 15.88p 15.90p 15.77p 15.77p 1487
23/04/2013 15.77p 16.01p 15.64p 15.97p 11203
22/04/2013 15.80p 15.85p 15.75p 15.80p 20630
19/04/2013 15.20p 15.49p 15.17p 15.49p 2812
18/04/2013 15.52p 15.52p 15.11p 15.30p 2882
17/04/2013 15.70p 15.70p 15.41p 15.41p 17620
16/04/2013 15.91p 15.91p 15.58p 15.59p 21965
15/04/2013 15.84p 15.95p 15.84p 15.94p 5099
12/04/2013 15.93p 15.94p 15.82p 15.83p 12488
11/04/2013 15.66p 15.89p 15.66p 15.89p 14007
10/04/2013 15.49p 15.76p 15.39p 15.73p 6074
09/04/2013 15.72p 15.72p 15.53p 15.53p 24361
08/04/2013 15.77p 15.82p 15.66p 15.69p 13673
05/04/2013 16.21p 16.21p 15.56p 15.68p 8202
04/04/2013 16.44p 16.44p 16.08p 16.12p 12569
03/04/2013 16.40p 16.51p 16.40p 16.51p 11413
02/04/2013 16.27p 16.53p 16.27p 16.43p 18578
28/03/2013 15.94p 16.33p 15.73p 16.33p 0
27/03/2013 15.88p 15.94p 15.73p 15.94p 1074
26/03/2013 15.77p 15.81p 15.63p 15.81p 1571
25/03/2013 15.80p 15.80p 15.61p 15.61p 0
22/03/2013 15.79p 15.79p 15.69p 15.75p 13831
21/03/2013 15.95p 15.95p 15.79p 15.79p 880
20/03/2013 15.94p 15.94p 15.94p 15.94p 491
19/03/2013 15.95p 15.99p 15.91p 15.95p 1302
18/03/2013 15.82p 15.91p 15.81p 15.91p 27466
15/03/2013 16.08p 16.08p 15.91p 15.99p 4710
14/03/2013 16.11p 16.13p 16.05p 16.13p 6000
13/03/2013 15.95p 16.04p 15.86p 16.04p 980
12/03/2013 16.16p 16.16p 16.02p 16.02p 4980
11/03/2013 16.08p 16.18p 16.08p 16.17p 5325
08/03/2013 16.03p 16.03p 16.03p 16.03p 1228
07/03/2013 16.18p 16.18p 16.00p 16.00p 1788
06/03/2013 16.27p 16.27p 16.14p 16.18p 3933
05/03/2013 16.06p 16.13p 16.03p 16.06p 2127
04/03/2013 16.34p 16.34p 16.01p 16.01p 5649
01/03/2013 16.33p 16.33p 16.29p 16.33p 2284
28/02/2013 16.29p 16.30p 16.28p 16.29p 8952
27/02/2013 16.38p 16.38p 16.19p 16.19p 7715
26/02/2013 16.39p 16.45p 16.33p 16.33p 68383
25/02/2013 16.22p 16.47p 16.22p 16.47p 11702
22/02/2013 16.17p 16.17p 16.08p 16.08p 400
21/02/2013 16.44p 16.44p 16.36p 16.36p 3860
20/02/2013 16.45p 16.45p 16.21p 16.45p 0
19/02/2013 16.21p 16.44p 16.21p 16.37p 300
18/02/2013 16.40p 16.40p 16.07p 16.07p 586
15/02/2013 15.96p 16.30p 15.96p 16.28p 183
14/02/2013 15.60p 15.63p 15.44p 15.63p 1839
13/02/2013 15.40p 15.46p 15.31p 15.35p 6056
12/02/2013 15.30p 15.36p 15.27p 15.36p 1251
11/02/2013 15.40p 15.40p 15.25p 15.31p 3352
08/02/2013 15.20p 15.38p 15.20p 15.36p 31693
07/02/2013 15.24p 15.24p 15.16p 15.19p 8223
06/02/2013 15.52p 15.52p 15.27p 15.27p 1855
05/02/2013 15.36p 15.58p 15.30p 15.48p 0
04/02/2013 15.50p 15.58p 15.43p 15.44p 7580
01/02/2013 15.40p 15.45p 15.40p 15.44p 2180
31/01/2013 15.56p 15.56p 15.34p 15.52p 21602
30/01/2013 14.96p 15.66p 14.96p 15.66p 6139
29/01/2013 14.60p 14.63p 14.60p 14.60p 3318
28/01/2013 14.98p 14.98p 14.68p 14.73p 12743
25/01/2013 14.82p 14.93p 14.82p 14.90p 581
24/01/2013 14.67p 14.87p 14.67p 14.84p 24766
23/01/2013 14.55p 14.65p 14.55p 14.65p 1955
22/01/2013 14.39p 14.42p 14.39p 14.40p 548
21/01/2013 14.42p 14.43p 14.32p 14.35p 798
18/01/2013 14.37p 14.37p 14.35p 14.36p 1239
17/01/2013 14.43p 14.43p 14.34p 14.34p 26624
16/01/2013 14.42p 14.45p 14.40p 14.40p 31255
15/01/2013 14.19p 14.30p 14.10p 14.26p 0
14/01/2013 14.30p 14.30p 14.12p 14.12p 5849
11/01/2013 14.32p 14.32p 14.23p 14.23p 796
10/01/2013 14.55p 14.55p 14.39p 14.39p 300
09/01/2013 14.34p 14.48p 14.34p 14.48p 99
08/01/2013 14.38p 14.53p 14.36p 14.36p 14756
07/01/2013 14.21p 14.28p 14.15p 14.25p 1095
04/01/2013 14.32p 14.32p 14.11p 14.19p 0
03/01/2013 14.18p 14.32p 14.18p 14.32p 16549
02/01/2013 13.92p 14.16p 13.73p 14.10p 18066
31/12/2012 13.75p 13.75p 13.71p 13.71p 370
28/12/2012 13.71p 13.77p 13.71p 13.71p 10766
27/12/2012 13.80p 13.80p 13.69p 13.69p 39460
24/12/2012 14.12p 14.32p 14.12p 14.27p 0
21/12/2012 14.12p 14.32p 14.12p 14.27p 33336
20/12/2012 14.15p 14.15p 13.93p 14.15p 0
19/12/2012 13.93p 14.09p 13.93p 14.06p 57528
18/12/2012 13.62p 13.65p 13.57p 13.60p 36597
17/12/2012 13.50p 13.57p 13.50p 13.51p 44046
14/12/2012 13.63p 13.63p 13.45p 13.45p 2037
13/12/2012 13.70p 13.72p 13.60p 13.63p 18480
12/12/2012 13.85p 13.85p 13.68p 13.68p 3900
11/12/2012 13.86p 13.88p 13.78p 13.78p 0
10/12/2012 13.81p 13.88p 13.81p 13.83p 23092
07/12/2012 13.92p 14.06p 13.85p 13.86p 0
06/12/2012 13.89p 14.06p 13.89p 13.94p 17911
05/12/2012 14.11p 14.11p 13.85p 13.85p 54417
04/12/2012 14.24p 14.40p 14.16p 14.16p 0
03/12/2012 14.21p 14.35p 14.21p 14.21p 12699
30/11/2012 14.34p 14.37p 14.16p 14.19p 18493
29/11/2012 14.36p 14.51p 14.30p 14.47p 7798
28/11/2012 14.23p 14.38p 14.23p 14.36p 26
27/11/2012 14.19p 14.29p 14.19p 14.25p 747
26/11/2012 14.19p 14.19p 14.10p 14.10p 9213
23/11/2012 14.13p 14.19p 14.13p 14.19p 50
22/11/2012 13.95p 14.02p 13.76p 14.02p 0
21/11/2012 13.86p 13.97p 13.76p 13.97p 22054
20/11/2012 13.61p 13.85p 13.61p 13.85p 1005
19/11/2012 13.47p 13.63p 13.39p 13.63p 7495
16/11/2012 13.40p 13.41p 13.31p 13.41p 1360
15/11/2012 13.64p 13.64p 13.31p 13.31p 46483
14/11/2012 13.72p 13.72p 13.55p 13.56p 791
13/11/2012 13.65p 13.88p 13.51p 13.60p 0
12/11/2012 13.88p 13.88p 13.71p 13.71p 22400
09/11/2012 13.99p 13.99p 13.90p 13.98p 502
08/11/2012 14.03p 14.03p 13.88p 13.94p 35014
07/11/2012 14.12p 14.16p 13.88p 13.88p 2667
06/11/2012 13.74p 13.89p 13.69p 13.89p 13756

*Close Price adjusted for both dividends and splits