IRADIMED CORPORATION (46K.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 08 Oct 2024 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | - |
| 07 Oct 2024 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | - |
| 04 Oct 2024 | 43.60 | 44.60 | 43.60 | 44.40 | 44.40 | - |
| 03 Oct 2024 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | - |
| 02 Oct 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | - |
| 01 Oct 2024 | 43.20 | 44.20 | 43.20 | 44.20 | 44.20 | - |
| 30 Sept 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | - |
| 27 Sept 2024 | 43.60 | 44.00 | 43.40 | 43.40 | 43.40 | - |
| 26 Sept 2024 | 43.60 | 44.20 | 43.60 | 44.00 | 44.00 | - |
| 25 Sept 2024 | 42.40 | 43.60 | 42.40 | 43.60 | 43.60 | - |
| 24 Sept 2024 | 43.40 | 43.40 | 42.60 | 42.80 | 42.80 | - |
| 23 Sept 2024 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | - |
| 20 Sept 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 19 Sept 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | - |
| 18 Sept 2024 | 43.00 | 43.00 | 42.80 | 43.00 | 43.00 | - |
| 17 Sept 2024 | 43.40 | 44.40 | 42.80 | 42.80 | 42.80 | - |
| 16 Sept 2024 | 43.00 | 44.00 | 43.00 | 43.20 | 43.20 | - |
| 13 Sept 2024 | 42.40 | 43.40 | 42.40 | 43.00 | 43.00 | - |
| 12 Sept 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | - |
| 11 Sept 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | - |
| 10 Sept 2024 | 39.80 | 41.60 | 39.80 | 41.60 | 41.60 | - |
| 09 Sept 2024 | 39.80 | 40.20 | 39.80 | 40.00 | 40.00 | - |
| 06 Sept 2024 | 40.60 | 40.60 | 39.60 | 40.00 | 40.00 | - |
| 05 Sept 2024 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | 40 |
| 04 Sept 2024 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | - |
| 03 Sept 2024 | 41.60 | 41.60 | 40.80 | 40.80 | 40.80 | - |
| 02 Sept 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 30 Aug 2024 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | - |
| 29 Aug 2024 | 42.20 | 42.60 | 41.80 | 42.60 | 42.60 | - |
| 28 Aug 2024 | 41.00 | 42.60 | 41.00 | 42.60 | 42.60 | - |
| 27 Aug 2024 | 41.20 | 41.20 | 40.40 | 41.00 | 41.00 | - |
| 26 Aug 2024 | 40.20 | 41.60 | 40.20 | 41.60 | 41.60 | - |
| 23 Aug 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - |
| 22 Aug 2024 | 39.40 | 40.20 | 39.40 | 39.60 | 39.60 | - |
| 21 Aug 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - |
| 20 Aug 2024 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | - |
| 20 Aug 2024 | 0.15 Dividend | |||||
| 19 Aug 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.45 | - |
| 16 Aug 2024 | 40.20 | 40.20 | 39.80 | 39.80 | 39.65 | - |
| 15 Aug 2024 | 38.60 | 40.60 | 38.60 | 40.60 | 40.45 | - |
| 14 Aug 2024 | 39.20 | 39.20 | 38.60 | 38.80 | 38.65 | - |
| 13 Aug 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | - |
| 12 Aug 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.45 | - |
| 09 Aug 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.05 | - |
| 08 Aug 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 38.85 | - |
| 07 Aug 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 39.05 | - |
| 06 Aug 2024 | 39.80 | 39.80 | 39.40 | 39.40 | 39.25 | - |
| 05 Aug 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.05 | 50 |
| 02 Aug 2024 | 41.80 | 41.80 | 40.40 | 40.40 | 40.25 | - |
| 01 Aug 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 41.84 | - |
| 31 Jul 2024 | 42.00 | 42.40 | 41.80 | 42.40 | 42.24 | - |
| 30 Jul 2024 | 42.40 | 42.40 | 42.00 | 42.20 | 42.04 | - |
| 29 Jul 2024 | 42.80 | 42.80 | 42.40 | 42.40 | 42.24 | - |
| 26 Jul 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.64 | - |
| 25 Jul 2024 | 43.40 | 44.00 | 43.20 | 43.20 | 43.04 | - |
| 24 Jul 2024 | 42.80 | 43.60 | 42.80 | 43.60 | 43.43 | - |
| 23 Jul 2024 | 40.80 | 42.80 | 40.40 | 42.80 | 42.64 | - |
| 22 Jul 2024 | 40.80 | 40.80 | 40.40 | 40.60 | 40.45 | - |
| 19 Jul 2024 | 41.00 | 41.00 | 40.80 | 41.00 | 40.84 | - |
| 18 Jul 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 40.84 | - |
| 17 Jul 2024 | 42.20 | 42.20 | 41.60 | 41.60 | 41.44 | - |
| 16 Jul 2024 | 41.40 | 43.00 | 41.40 | 42.60 | 42.44 | - |
| 15 Jul 2024 | 40.80 | 41.80 | 40.80 | 41.80 | 41.64 | - |
| 12 Jul 2024 | 41.80 | 41.80 | 41.40 | 41.40 | 41.24 | - |
| 11 Jul 2024 | 40.20 | 42.20 | 40.20 | 42.20 | 42.04 | - |
| 10 Jul 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.05 | - |
| 09 Jul 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.05 | - |
| 08 Jul 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.85 | - |
| 05 Jul 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.65 | - |
| 04 Jul 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.85 | - |
| 03 Jul 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 39.65 | - |
| 02 Jul 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.45 | - |
| 01 Jul 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 39.65 | - |
| 28 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.25 | - |
| 27 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.45 | - |
| 26 Jun 2024 | 39.60 | 40.00 | 39.60 | 39.80 | 39.65 | - |
| 25 Jun 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.45 | - |
| 24 Jun 2024 | 39.40 | 39.80 | 39.40 | 39.40 | 39.25 | - |
| 21 Jun 2024 | 39.00 | 39.80 | 38.80 | 39.80 | 39.65 | - |
| 20 Jun 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.65 | - |
| 19 Jun 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 38.45 | - |
| 18 Jun 2024 | 39.40 | 39.80 | 39.40 | 39.60 | 39.45 | - |
| 17 Jun 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.65 | - |
| 14 Jun 2024 | 39.60 | 39.80 | 39.60 | 39.60 | 39.45 | - |
| 13 Jun 2024 | 40.20 | 40.20 | 39.60 | 39.60 | 39.45 | - |
| 12 Jun 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 39.05 | - |
| 11 Jun 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 38.85 | - |
| 10 Jun 2024 | 38.80 | 38.80 | 38.20 | 38.20 | 38.06 | - |
| 07 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.25 | - |
| 06 Jun 2024 | 39.00 | 39.00 | 38.60 | 38.60 | 38.45 | - |
| 05 Jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.45 | - |
| 04 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.85 | - |
| 03 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.25 | - |
| 31 May 2024 | 38.20 | 38.40 | 38.20 | 38.40 | 38.25 | - |
| 30 May 2024 | 37.60 | 39.20 | 37.60 | 39.00 | 38.85 | - |
| 29 May 2024 | 39.00 | 39.00 | 38.20 | 39.00 | 38.85 | - |
| 28 May 2024 | 38.20 | 39.20 | 38.20 | 39.00 | 38.85 | - |
| 27 May 2024 | 38.40 | 38.40 | 38.20 | 38.20 | 38.06 | - |
| 24 May 2024 | 38.40 | 39.80 | 38.40 | 39.80 | 39.65 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.