Frankfurt - Delayed Quote EUR

IRADIMED CORPORATION (46K.F)

45.80

0.00

(0.00%)

As of April 15 at 8:05:42 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	45.80	45.80	45.80	45.80	45.80	19
Apr 14, 2025	45.40	45.40	45.40	45.40	45.40	-
Apr 11, 2025	43.80	43.80	43.80	43.80	43.80	-
Apr 10, 2025	46.40	46.40	46.40	46.40	46.40	-
Apr 9, 2025	43.40	43.40	43.40	43.40	43.40	-
Apr 8, 2025	44.40	44.40	44.40	44.40	44.40	-
Apr 7, 2025	44.00	45.00	44.00	45.00	45.00	19
Apr 4, 2025	45.60	45.60	45.60	45.60	45.60	-
Apr 3, 2025	48.00	48.00	48.00	48.00	48.00	-
Apr 2, 2025	49.00	49.00	49.00	49.00	49.00	-
Apr 1, 2025	48.20	48.20	48.20	48.20	48.20	-
Mar 31, 2025	48.00	48.00	48.00	48.00	48.00	-
Mar 28, 2025	49.00	49.00	49.00	49.00	49.00	-
Mar 27, 2025	48.60	48.60	48.60	48.60	48.60	-
Mar 26, 2025	48.60	48.80	48.60	48.80	48.80	156
Mar 25, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 24, 2025	47.60	49.60	47.60	49.60	49.60	20
Mar 21, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 20, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 19, 2025	47.20	47.20	47.20	47.20	47.20	-
Mar 18, 2025	47.40	47.40	47.40	47.40	47.40	-
Mar 17, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 14, 2025	47.20	47.20	47.20	47.20	47.20	-
Mar 13, 2025	48.20	49.40	48.20	49.40	49.40	10
Mar 12, 2025	47.20	47.20	47.20	47.20	47.20	-
Mar 11, 2025	47.00	47.00	47.00	47.00	47.00	-
Mar 10, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 7, 2025	48.00	48.00	48.00	48.00	48.00	-
Mar 6, 2025	48.60	48.60	48.60	48.60	48.60	-
Mar 5, 2025	49.20	49.20	49.20	49.20	49.20	-
Mar 4, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 3, 2025	51.50	51.50	51.50	51.50	51.50	-
Feb 28, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 27, 2025	52.50	52.50	52.50	52.50	52.50	-
Feb 26, 2025	51.50	51.50	51.50	51.50	51.50	-
Feb 25, 2025	52.50	52.50	52.50	52.50	52.50	-
Feb 24, 2025	0.15 Dividend
Feb 24, 2025	52.50	52.50	52.50	52.50	52.50	-
Feb 21, 2025	54.00	54.00	54.00	54.00	53.83	-
Feb 20, 2025	54.00	54.00	54.00	54.00	53.83	-
Feb 19, 2025	54.00	54.00	54.00	54.00	53.83	-
Feb 18, 2025	52.50	52.50	52.50	52.50	52.33	-
Feb 17, 2025	52.00	52.00	52.00	52.00	51.84	-
Feb 14, 2025	52.50	53.00	52.50	53.00	52.83	50
Feb 13, 2025	57.50	57.50	57.50	57.50	57.32	-
Feb 12, 2025	58.00	58.00	58.00	58.00	57.82	-
Feb 11, 2025	57.50	57.50	57.50	57.50	57.32	-
Feb 10, 2025	57.50	57.50	57.50	57.50	57.32	-
Feb 7, 2025	58.00	59.50	58.00	59.50	59.31	66
Feb 6, 2025	59.50	61.00	59.50	61.00	60.81	50
Feb 5, 2025	58.00	60.00	58.00	60.00	59.81	30
Feb 4, 2025	56.50	56.50	56.50	56.50	56.32	-
Feb 3, 2025	57.00	57.00	57.00	57.00	56.82	-
Jan 31, 2025	57.00	57.00	57.00	57.00	56.82	-
Jan 30, 2025	56.50	56.50	56.50	56.50	56.32	-
Jan 29, 2025	56.50	58.50	56.50	58.50	58.32	100
Jan 28, 2025	56.00	58.50	56.00	58.50	58.32	97
Jan 27, 2025	56.50	56.50	56.50	56.50	56.32	-
Jan 24, 2025	56.00	56.00	56.00	56.00	55.82	-
Jan 23, 2025	55.50	55.50	55.50	55.50	55.33	-
Jan 22, 2025	57.00	57.00	57.00	57.00	56.82	-
Jan 21, 2025	56.00	58.00	56.00	58.00	57.82	246
Jan 20, 2025	56.00	56.00	56.00	56.00	55.82	-
Jan 17, 2025	55.50	55.50	55.50	55.50	55.33	-
Jan 16, 2025	56.00	57.50	56.00	57.50	57.32	100
Jan 15, 2025	55.00	55.00	55.00	55.00	54.83	-
Jan 14, 2025	54.00	54.00	54.00	54.00	53.83	-
Jan 13, 2025	54.00	54.00	54.00	54.00	53.83	-
Jan 10, 2025	55.50	57.50	55.50	57.50	57.32	164
Jan 9, 2025	55.50	55.50	55.50	55.50	55.33	-
Jan 8, 2025	53.50	53.50	53.50	53.50	53.33	-
Jan 7, 2025	53.00	53.00	53.00	53.00	52.83	-
Jan 6, 2025	53.00	54.50	53.00	54.50	54.33	96
Jan 3, 2025	52.00	52.00	52.00	52.00	51.84	-
Jan 2, 2025	52.00	52.00	52.00	52.00	51.84	-
Dec 30, 2024	51.00	51.00	51.00	51.00	50.84	-
Dec 27, 2024	51.50	51.50	51.50	51.50	51.34	-
Dec 23, 2024	51.50	51.50	51.50	51.50	51.34	-
Dec 20, 2024	50.50	50.50	50.50	50.50	50.34	-
Dec 19, 2024	49.00	50.50	49.00	50.50	50.34	45
Dec 18, 2024	49.20	49.20	49.20	49.20	49.05	-
Dec 17, 2024	49.40	49.40	49.40	49.40	49.24	-
Dec 16, 2024	48.60	48.60	48.60	48.60	48.45	-
Dec 13, 2024	50.50	50.50	50.50	50.50	50.34	-
Dec 12, 2024	51.50	51.50	51.50	51.50	51.34	-
Dec 11, 2024	51.50	51.50	51.50	51.50	51.34	-
Dec 10, 2024	50.00	50.00	50.00	50.00	49.84	-
Dec 9, 2024	49.60	49.60	49.60	49.60	49.44	-
Dec 6, 2024	49.60	49.60	49.60	49.60	49.44	-
Dec 5, 2024	50.50	52.00	50.50	52.00	51.84	300
Dec 4, 2024	49.20	49.20	49.20	49.20	49.05	-
Dec 3, 2024	49.60	49.60	49.60	49.60	49.44	-
Dec 2, 2024	49.40	49.40	49.40	49.40	49.24	-
Nov 29, 2024	49.00	49.00	49.00	49.00	48.85	-
Nov 28, 2024	49.00	49.00	49.00	49.00	48.85	-
Nov 27, 2024	48.60	51.00	48.60	51.00	50.84	50
Nov 26, 2024	49.20	49.20	49.20	49.20	49.05	-
Nov 25, 2024	48.60	48.60	48.60	48.60	48.45	-
Nov 22, 2024	49.00	49.00	49.00	49.00	48.85	-
Nov 21, 2024	47.60	47.60	47.60	47.60	47.45	-
Nov 20, 2024	46.80	46.80	46.80	46.80	46.65	-
Nov 19, 2024	46.80	46.80	46.80	46.80	46.65	-
Nov 18, 2024	47.80	47.80	47.80	47.80	47.65	-
Nov 15, 2024	0.13 Dividend
Nov 15, 2024	49.60	49.60	49.60	49.60	49.44	-
Nov 14, 2024	52.50	52.50	52.50	52.50	52.19	-
Nov 13, 2024	53.50	53.50	53.50	53.50	53.18	-
Nov 12, 2024	53.50	53.50	53.50	53.50	53.18	-
Nov 11, 2024	52.50	52.50	52.50	52.50	52.19	-
Nov 8, 2024	51.50	51.50	51.50	51.50	51.19	-
Nov 7, 2024	52.00	52.00	52.00	52.00	51.69	-
Nov 6, 2024	48.60	48.60	48.60	48.60	48.31	-
Nov 5, 2024	44.80	44.80	44.80	44.80	44.53	-
Nov 4, 2024	44.20	44.20	44.20	44.20	43.93	-
Nov 1, 2024	44.80	44.80	44.80	44.80	44.53	-
Oct 31, 2024	48.40	48.40	48.40	48.40	48.11	-
Oct 30, 2024	48.00	48.00	48.00	48.00	47.71	-
Oct 29, 2024	47.80	47.80	47.80	47.80	47.51	-
Oct 28, 2024	46.40	46.40	46.40	46.40	46.12	-
Oct 25, 2024	46.20	46.20	46.20	46.20	45.92	-
Oct 24, 2024	46.40	46.40	46.40	46.40	46.12	-
Oct 23, 2024	46.80	46.80	46.80	46.80	46.52	-
Oct 22, 2024	47.00	47.00	47.00	47.00	46.72	-
Oct 21, 2024	47.40	48.40	47.40	48.40	48.11	108
Oct 18, 2024	47.20	47.20	47.20	47.20	46.92	-
Oct 17, 2024	47.00	48.00	47.00	48.00	47.71	3
Oct 16, 2024	46.00	46.00	46.00	46.00	45.72	-
Oct 15, 2024	45.80	45.80	45.80	45.80	45.53	-
Oct 14, 2024	45.80	45.80	45.80	45.80	45.53	-
Oct 11, 2024	44.60	44.60	44.60	44.60	44.33	-
Oct 10, 2024	44.80	44.80	44.80	44.80	44.53	-
Oct 9, 2024	44.60	44.60	44.60	44.60	44.33	-
Oct 8, 2024	44.00	44.00	44.00	44.00	43.74	-
Oct 7, 2024	45.00	45.00	45.00	45.00	44.73	-
Oct 4, 2024	44.00	44.00	44.00	44.00	43.74	-
Oct 3, 2024	44.40	44.40	44.40	44.40	44.13	-
Oct 2, 2024	44.60	44.60	44.60	44.60	44.33	-
Oct 1, 2024	44.60	44.60	44.60	44.60	44.33	-
Sep 30, 2024	43.60	43.60	43.60	43.60	43.34	-
Sep 27, 2024	44.00	44.00	44.00	44.00	43.74	-
Sep 26, 2024	43.80	43.80	43.80	43.80	43.54	-
Sep 25, 2024	43.00	43.00	43.00	43.00	42.74	-
Sep 24, 2024	43.80	43.80	43.80	43.80	43.54	-
Sep 23, 2024	42.60	42.60	42.60	42.60	42.34	-
Sep 20, 2024	43.60	43.60	43.60	43.60	43.34	-
Sep 19, 2024	42.80	42.80	42.80	42.80	42.54	-
Sep 18, 2024	43.40	43.40	43.40	43.40	43.14	-
Sep 17, 2024	43.80	43.80	43.80	43.80	43.54	-
Sep 16, 2024	43.20	43.20	43.20	43.20	42.94	-
Sep 13, 2024	42.80	42.80	42.80	42.80	42.54	-
Sep 12, 2024	42.20	42.20	42.20	42.20	41.95	-
Sep 11, 2024	41.80	41.80	41.80	41.80	41.55	-
Sep 10, 2024	40.20	40.20	40.20	40.20	39.96	-
Sep 9, 2024	40.40	40.40	40.40	40.40	40.16	-
Sep 6, 2024	40.80	40.80	40.80	40.80	40.56	-
Sep 5, 2024	41.60	41.60	41.60	41.60	41.35	-
Sep 4, 2024	41.00	41.00	41.00	41.00	40.75	-
Sep 3, 2024	41.80	41.80	41.60	41.60	41.35	120
Sep 2, 2024	41.80	41.80	41.80	41.80	41.55	-
Aug 30, 2024	42.00	42.00	42.00	42.00	41.75	-
Aug 29, 2024	42.40	42.40	42.40	42.40	42.15	-
Aug 28, 2024	41.40	41.40	41.40	41.40	41.15	-
Aug 27, 2024	41.80	41.80	41.80	41.80	41.55	-
Aug 26, 2024	40.60	40.60	40.60	40.60	40.36	-
Aug 23, 2024	39.80	39.80	39.80	39.80	39.56	-
Aug 22, 2024	39.80	39.80	39.80	39.80	39.56	-
Aug 21, 2024	39.20	39.20	39.20	39.20	38.96	-
Aug 20, 2024	0.13 Dividend
Aug 20, 2024	39.80	39.80	39.80	39.80	39.56	-
Aug 19, 2024	40.20	40.20	40.20	40.20	39.81	-
Aug 16, 2024	40.60	40.60	40.60	40.60	40.21	-
Aug 15, 2024	39.00	39.00	39.00	39.00	38.62	-
Aug 14, 2024	40.00	40.00	40.00	40.00	39.61	100
Aug 13, 2024	40.00	40.00	40.00	40.00	39.61	-
Aug 12, 2024	40.20	40.20	40.20	40.20	39.81	-
Aug 9, 2024	39.60	39.60	39.60	39.60	39.22	-
Aug 8, 2024	39.20	39.20	39.20	39.20	38.82	-
Aug 7, 2024	39.60	39.60	39.60	39.60	39.22	-
Aug 6, 2024	39.80	39.80	39.80	39.80	39.41	-
Aug 5, 2024	39.80	39.80	39.80	39.80	39.41	-
Aug 2, 2024	42.20	42.20	42.20	42.20	41.79	-
Aug 1, 2024	42.80	42.80	42.80	42.80	42.38	-
Jul 31, 2024	42.40	42.40	42.40	42.40	41.99	-
Jul 30, 2024	42.80	42.80	42.80	42.80	42.38	-
Jul 29, 2024	43.40	43.40	43.40	43.40	42.98	-
Jul 26, 2024	43.20	43.20	43.20	43.20	42.78	-
Jul 25, 2024	43.80	43.80	43.80	43.80	43.37	-
Jul 24, 2024	43.40	43.40	43.40	43.40	42.98	-
Jul 23, 2024	42.00	42.00	42.00	42.00	41.59	-
Jul 22, 2024	41.00	41.00	41.00	41.00	40.60	-
Jul 19, 2024	41.40	41.40	41.40	41.40	41.00	-
Jul 18, 2024	41.80	41.80	41.80	41.80	41.39	-
Jul 17, 2024	42.60	42.60	42.60	42.60	42.19	-
Jul 16, 2024	41.80	41.80	41.80	41.80	41.39	-
Jul 15, 2024	41.20	41.20	41.20	41.20	40.80	-
Jul 12, 2024	42.20	42.20	42.20	42.20	41.79	-
Jul 11, 2024	40.60	40.60	40.60	40.60	40.21	-
Jul 10, 2024	40.00	40.00	40.00	40.00	39.61	-
Jul 9, 2024	40.20	40.20	40.20	40.20	39.81	-
Jul 8, 2024	40.00	40.00	40.00	40.00	39.61	-
Jul 5, 2024	40.20	40.20	40.20	40.20	39.81	-
Jul 4, 2024	40.40	40.40	40.40	40.40	40.01	-
Jul 3, 2024	40.40	40.40	40.40	40.40	40.01	-
Jul 2, 2024	40.00	40.00	40.00	40.00	39.61	-
Jul 1, 2024	40.40	40.40	40.40	40.40	40.01	-
Jun 28, 2024	40.80	40.80	40.80	40.80	40.40	-
Jun 27, 2024	39.80	39.80	39.80	39.80	39.41	10
Jun 26, 2024	40.20	40.20	40.20	40.20	39.81	-
Jun 25, 2024	39.40	39.40	39.40	39.40	39.02	-
Jun 24, 2024	39.80	39.80	39.80	39.80	39.41	-
Jun 21, 2024	39.40	39.40	39.40	39.40	39.02	-
Jun 20, 2024	39.00	39.00	39.00	39.00	38.62	-
Jun 19, 2024	39.00	39.00	39.00	39.00	38.62	-
Jun 18, 2024	39.60	39.60	39.60	39.60	39.22	-
Jun 17, 2024	40.00	40.00	40.00	40.00	39.61	-
Jun 14, 2024	40.00	40.00	40.00	40.00	39.61	-
Jun 13, 2024	40.40	40.40	40.40	40.40	40.01	-
Jun 12, 2024	39.40	39.40	39.40	39.40	39.02	-
Jun 11, 2024	39.00	39.00	39.00	39.00	38.62	-
Jun 10, 2024	39.00	39.00	39.00	39.00	38.62	-
Jun 7, 2024	38.80	38.80	38.80	38.80	38.42	-
Jun 6, 2024	39.40	39.40	39.40	39.40	39.02	-
Jun 5, 2024	39.00	39.00	39.00	39.00	38.62	-
Jun 4, 2024	39.20	39.20	39.20	39.20	38.82	-
Jun 3, 2024	38.80	38.80	38.80	38.80	38.42	-
May 31, 2024	38.40	38.40	38.40	38.40	38.03	-
May 30, 2024	39.00	39.00	39.00	39.00	38.62	-
May 29, 2024	39.40	39.40	39.40	39.40	39.02	-
May 28, 2024	38.60	38.60	38.60	38.60	38.23	-
May 27, 2024	38.60	38.60	38.60	38.60	38.23	-
May 24, 2024	38.80	38.80	38.80	38.80	38.42	-
May 23, 2024	39.80	39.80	39.80	39.80	39.41	-
May 22, 2024	40.20	40.20	40.20	40.20	39.81	-
May 21, 2024	40.20	40.20	40.20	40.20	39.81	-
May 20, 2024	38.20	38.20	38.20	38.20	37.83	-
May 17, 2024	0.13 Dividend
May 17, 2024	38.80	38.80	38.80	38.80	38.42	-
May 16, 2024	38.20	38.20	38.20	38.20	37.68	-
May 15, 2024	38.60	38.60	38.60	38.60	38.08	-
May 14, 2024	39.00	39.00	39.00	39.00	38.47	-
May 13, 2024	40.00	40.00	40.00	40.00	39.46	-
May 10, 2024	39.20	39.20	39.20	39.20	38.67	-
May 9, 2024	40.00	40.00	40.00	40.00	39.46	-
May 8, 2024	40.20	40.20	40.20	40.20	39.65	-
May 7, 2024	40.00	40.00	40.00	40.00	39.46	-
May 6, 2024	41.00	41.00	41.00	41.00	40.44	-
May 3, 2024	40.40	40.40	40.40	40.40	39.85	-
May 2, 2024	38.80	38.80	38.80	38.80	38.27	-
Apr 30, 2024	37.80	37.80	37.80	37.80	37.29	-
Apr 29, 2024	38.60	38.60	38.60	38.60	38.08	-
Apr 26, 2024	38.20	38.20	38.20	38.20	37.68	-
Apr 25, 2024	39.20	39.20	39.20	39.20	38.67	-
Apr 24, 2024	38.60	38.60	38.60	38.60	38.08	-
Apr 23, 2024	39.20	39.20	39.20	39.20	38.67	-
Apr 22, 2024	38.00	38.00	38.00	38.00	37.48	-
Apr 19, 2024	37.60	37.60	37.60	37.60	37.09	-
Apr 18, 2024	37.40	37.40	37.40	37.40	36.89	-
Apr 17, 2024	38.20	38.20	38.20	38.20	37.68	-
Apr 16, 2024	38.00	38.00	38.00	38.00	37.48	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

IRADIMED CORPORATION (46K.F)