Stuttgart - Delayed Quote
EUR
IRADIMED CORPORATION (46K.SG)
71.50
+1.00
(+1.42%)
At close: November 3 at 9:56:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
68.00
70.50
68.00
69.50
69.50
-
Oct 30, 2026
76.50
76.50
76.00
76.50
76.50
-
Oct 29, 2026
75.00
77.50
74.50
76.50
76.50
-
Oct 28, 2026
74.50
76.00
74.50
75.00
75.00
-
Oct 27, 2026
75.50
76.00
75.00
75.00
75.00
-
Oct 26, 2026
76.50
77.00
75.00
75.50
75.50
-
Oct 23, 2026
77.00
78.00
76.00
76.50
76.50
-
Oct 22, 2026
77.00
78.00
75.50
77.50
77.50
-
Oct 21, 2026
78.00
78.50
77.50
78.00
78.00
-
Oct 20, 2026
77.00
79.00
77.00
78.00
78.00
-
Oct 19, 2026
78.00
78.50
77.50
77.50
77.50
-
Oct 16, 2026
78.50
79.50
78.00
78.00
78.00
-
Oct 15, 2026
79.00
80.50
79.00
79.50
79.50
-
Oct 14, 2026
79.00
80.50
79.00
80.00
80.00
-
Oct 13, 2026
79.50
80.00
78.50
79.50
79.50
-
Oct 12, 2026
77.50
80.00
77.00
80.00
80.00
-
Oct 9, 2026
75.50
78.00
75.50
78.00
78.00
-
Oct 8, 2026
75.50
77.00
75.00
76.50
76.50
-
Oct 7, 2026
74.50
76.50
74.50
75.50
75.50
-
Oct 6, 2026
76.50
76.50
75.00
75.00
75.00
-
Oct 5, 2026
75.50
76.50
75.00
76.50
76.50
-
Oct 2, 2026
75.00
76.00
74.00
75.50
75.50
-
Oct 1, 2026
75.50
76.00
75.00
75.50
75.50
-
Sep 30, 2026
75.50
76.50
75.00
75.50
75.50
-
Sep 29, 2026
75.00
76.00
75.00
76.00
76.00
-
Sep 28, 2026
74.00
77.00
74.00
76.00
76.00
-
Sep 25, 2026
74.00
75.50
74.00
74.50
74.50
-
Sep 24, 2026
75.00
75.50
74.00
74.50
74.50
-
Sep 23, 2026
75.00
76.00
74.50
75.50
75.50
-
Sep 22, 2026
71.00
74.50
71.00
74.00
74.00
-
Sep 21, 2026
71.00
72.00
70.50
71.50
71.50
-
Sep 18, 2026
71.50
72.00
71.00
71.50
71.50
-
Sep 17, 2026
71.50
72.50
71.50
72.00
72.00
-
Sep 16, 2026
70.50
72.00
70.50
72.00
72.00
-
Sep 15, 2026
70.50
71.50
70.50
71.00
71.00
-
Sep 14, 2026
70.00
72.00
70.00
71.50
71.50
-
Sep 11, 2026
70.00
71.00
70.00
71.00
71.00
-
Sep 10, 2026
71.00
71.50
70.00
70.00
70.00
-
Sep 9, 2026
71.50
72.00
71.50
71.50
71.50
-
Sep 8, 2026
70.50
72.50
70.50
72.50
72.50
192
Sep 7, 2026
71.00
71.00
70.50
70.50
70.50
-
Sep 4, 2026
73.50
74.00
71.50
71.50
71.50
-
Sep 3, 2026
73.50
74.00
73.50
74.00
74.00
-
Sep 2, 2026
74.00
74.50
73.50
74.00
74.00
-
Sep 1, 2026
73.50
75.00
73.50
74.00
74.00
-
Aug 31, 2026
74.00
74.50
73.50
74.00
74.00
-
Aug 28, 2026
74.00
75.50
74.00
74.50
74.50
-
Aug 27, 2026
74.50
75.00
74.00
74.50
74.50
-
Aug 26, 2026
74.50
75.00
74.00
75.00
75.00
-
Aug 25, 2026
74.00
75.50
72.50
75.00
75.00
-
Aug 24, 2026
74.50
75.00
72.50
74.00
74.00
-
Aug 21, 2026
73.50
74.50
73.00
74.50
74.50
-
Aug 20, 2026
74.00
75.00
73.00
74.00
74.00
-
Aug 19, 2026
74.50
75.50
73.50
74.50
74.50
-
Aug 18, 2026
75.00
76.50
74.00
75.50
75.50
-
Aug 17, 2026
74.00
75.50
74.00
75.50
75.50
-
Aug 14, 2026
0.17816
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
74.50
74.50
73.50
74.50
74.50
-
Aug 13, 2026
75.00
76.00
75.00
75.00
74.80
-
Aug 12, 2026
76.00
76.50
75.50
75.50
75.30
-
Aug 11, 2026
77.50
78.00
77.00
77.00
76.79
-
Aug 10, 2026
79.00
79.00
77.50
77.50
77.29
-
Aug 7, 2026
78.00
79.50
78.00
79.50
79.29
-
Aug 6, 2026
79.00
80.00
78.00
78.50
78.29
-
Aug 5, 2026
80.00
80.00
79.00
79.50
79.29
-
Aug 4, 2026
79.00
81.50
78.00
80.50
80.29
-
Aug 3, 2026
78.50
80.00
78.00
78.50
78.29
-
Jul 31, 2026
82.00
84.50
77.50
79.00
78.79
-
Jul 30, 2026
81.50
82.50
81.00
82.00
81.78
-
Jul 29, 2026
82.00
83.50
82.00
82.00
81.78
-
Jul 28, 2026
82.50
84.50
82.50
83.00
82.78
-
Jul 27, 2026
82.50
84.50
82.50
83.00
82.78
-
Jul 24, 2026
81.50
83.50
81.50
82.50
82.28
-
Jul 23, 2026
81.50
82.50
81.00
82.00
81.78
-
Jul 22, 2026
82.00
83.00
82.00
82.50
82.28
-
Jul 21, 2026
84.00
84.50
83.00
83.00
82.78
-
Jul 20, 2026
83.50
85.50
83.50
84.50
84.27
-
Jul 17, 2026
84.00
85.00
83.50
85.00
84.77
-
Jul 16, 2026
81.00
85.50
80.50
85.00
84.77
-
Jul 15, 2026
79.50
82.50
79.00
81.00
80.78
-
Jul 14, 2026
84.50
85.00
80.50
80.50
80.29
-
Jul 13, 2026
84.00
85.50
83.50
85.50
85.27
-
Jul 10, 2026
85.00
85.50
85.00
85.00
84.77
-
Jul 9, 2026
83.50
85.50
82.50
85.50
85.27
-
Jul 8, 2026
86.50
87.00
83.00
84.00
83.78
-
Jul 7, 2026
88.50
89.00
86.50
87.00
86.77
-
Jul 6, 2026
87.50
89.50
87.00
89.00
88.76
-
Jul 3, 2026
87.50
87.50
87.00
87.00
86.77
-
Jul 2, 2026
85.00
88.00
84.50
88.00
87.77
-
Jul 1, 2026
82.50
86.50
82.00
86.00
85.77
-
Jun 30, 2026
81.50
83.00
80.50
83.00
82.78
-
Jun 29, 2026
82.00
82.00
81.00
81.50
81.28
-
Jun 26, 2026
81.50
82.50
80.00
82.00
81.78
-
Jun 25, 2026
82.00
83.00
82.00
82.00
81.78
-
Jun 24, 2026
80.50
80.50
80.00
80.50
80.29
-
Jun 23, 2026
79.00
81.00
79.00
80.50
80.29
-
Jun 22, 2026
79.50
80.00
78.00
79.50
79.29
-
Jun 19, 2026
79.50
79.50
79.50
79.50
79.29
-
Jun 18, 2026
78.50
80.50
78.50
80.00
79.79
-
Jun 17, 2026
78.00
79.00
77.50
79.00
78.79
-
Jun 16, 2026
77.50
79.50
77.50
78.50
78.29
-
Jun 15, 2026
80.50
80.50
78.00
78.00
77.79
-
Jun 12, 2026
82.50
83.00
80.00
80.00
79.79
-
Jun 11, 2026
82.50
83.50
81.50
82.50
82.28
-
Jun 10, 2026
82.50
84.50
82.50
83.00
82.78
-
Jun 9, 2026
81.00
83.00
80.00
83.00
82.78
-
Jun 8, 2026
79.50
82.00
79.50
81.50
81.28
-
Jun 5, 2026
79.50
81.50
79.50
80.00
79.79
-
Jun 4, 2026
77.50
78.00
76.00
76.00
75.80
-
Jun 3, 2026
76.50
78.00
75.00
78.00
77.79
-
Jun 2, 2026
78.00
78.50
76.50
77.00
76.79
-
Jun 1, 2026
77.00
79.00
75.50
79.00
78.79
-
May 29, 2026
78.50
80.00
77.50
77.50
77.29
-
May 28, 2026
78.00
79.00
77.00
78.50
78.29
-
May 27, 2026
79.00
79.50
77.50
78.50
78.29
-
May 26, 2026
79.00
79.50
77.00
79.50
79.29
-
May 25, 2026
79.00
79.00
79.00
79.00
78.79
-
May 22, 2026
79.50
81.00
78.50
79.00
78.79
-
May 21, 2026
77.00
79.50
76.00
79.50
79.29
-
May 20, 2026
74.50
76.50
74.00
76.50
76.30
-
May 19, 2026
75.00
76.00
74.50
74.50
74.30
-
May 18, 2026
73.00
75.50
73.00
75.50
75.30
-
May 15, 2026
0.17816
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
73.50
75.00
73.50
74.00
73.80
-
May 14, 2026
72.00
74.00
71.00
74.00
73.60
-
May 13, 2026
71.50
73.00
71.00
72.00
71.61
-
May 12, 2026
71.00
71.00
70.50
71.00
70.62
-
May 11, 2026
72.50
72.50
70.50
71.00
70.62
-
May 8, 2026
73.00
73.50
72.50
73.00
72.61
-
May 7, 2026
72.50
74.50
72.50
73.50
73.11
-
May 6, 2026
72.50
73.00
71.50
72.50
72.11
-
May 5, 2026
72.00
74.50
71.00
72.50
72.11
-
May 4, 2026
73.50
74.00
72.00
72.50
72.11
-
Apr 30, 2026
71.00
71.50
69.00
70.50
70.12
-
Apr 29, 2026
71.50
71.50
70.50
71.00
70.62
-
Apr 28, 2026
75.00
75.50
71.50
71.50
71.12
-
Apr 27, 2026
74.50
76.00
74.50
75.00
74.60
-
Apr 24, 2026
75.00
76.00
73.50
75.00
74.60
-
Apr 23, 2026
75.50
77.00
75.00
75.00
74.60
-
Apr 22, 2026
75.50
77.50
75.50
76.50
76.09
-
Apr 21, 2026
78.00
78.50
76.00
76.00
75.59
-
Apr 20, 2026
78.00
79.50
77.00
78.50
78.08
-
Apr 17, 2026
77.00
79.50
77.00
79.00
78.58
-
Apr 16, 2026
78.00
78.50
76.50
77.00
76.59
-
Apr 15, 2026
78.50
79.50
77.50
78.00
77.58
-
Apr 14, 2026
78.50
79.50
77.50
79.00
78.58
-
Apr 13, 2026
78.50
80.00
77.00
78.50
78.08
-
Apr 10, 2026
81.00
82.00
78.50
79.00
78.58
-
Apr 9, 2026
82.50
82.50
81.00
81.00
80.57
-
Apr 8, 2026
81.00
82.50
80.00
82.50
82.06
-
Apr 7, 2026
82.00
82.00
80.00
80.00
79.57
-
Apr 2, 2026
82.00
83.00
80.50
83.00
82.55
-
Apr 1, 2026
82.50
83.50
82.00
83.00
82.55
-
Mar 31, 2026
82.50
83.00
82.00
82.50
82.06
-
Mar 30, 2026
83.50
84.50
82.00
82.50
82.06
-
Mar 27, 2026
85.50
85.50
83.00
84.50
84.05
-
Mar 26, 2026
87.00
87.50
85.50
85.50
85.04
-
Mar 25, 2026
86.50
88.50
86.50
87.00
86.53
-
Mar 24, 2026
84.50
87.00
84.00
86.50
86.04
-
Mar 23, 2026
84.50
86.50
84.50
85.00
84.54
-
Mar 20, 2026
86.00
86.00
84.00
85.50
85.04
-
Mar 19, 2026
86.00
86.50
85.00
86.00
85.54
-
Mar 18, 2026
88.50
89.00
86.00
87.00
86.53
-
Mar 17, 2026
87.00
89.00
87.00
89.00
88.52
-
Mar 16, 2026
87.00
88.00
85.50
88.00
87.53
-
Mar 13, 2026
86.00
87.00
85.50
87.00
86.53
-
Mar 12, 2026
86.50
86.50
84.00
86.00
85.54
-
Mar 11, 2026
84.00
86.50
84.00
86.50
86.04
-
Mar 10, 2026
85.50
86.00
84.00
85.00
84.54
-
Mar 9, 2026
83.50
86.00
83.00
86.00
85.54
-
Mar 6, 2026
85.50
85.50
84.00
84.00
83.55
-
Mar 5, 2026
89.00
89.50
85.50
86.00
85.54
-
Mar 4, 2026
88.50
91.00
88.50
89.50
89.02
-
Mar 3, 2026
87.00
89.50
85.00
89.00
88.52
-
Mar 2, 2026
86.00
88.00
86.00
88.00
87.53
-
Feb 27, 2026
85.00
87.00
84.00
87.00
86.53
-
Feb 26, 2026
84.00
86.50
84.00
86.00
85.54
-
Feb 25, 2026
83.00
84.50
82.00
84.50
84.05
-
Feb 24, 2026
85.00
85.00
83.50
83.50
83.05
-
Feb 23, 2026
0.17816
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
86.00
87.00
84.00
85.00
84.54
-
Feb 20, 2026
85.00
87.50
84.50
87.50
86.83
-
Feb 19, 2026
85.00
86.50
84.50
85.50
84.85
-
Feb 18, 2026
84.00
86.00
84.00
85.00
84.35
-
Feb 17, 2026
83.50
85.50
83.50
84.50
83.85
-
Feb 16, 2026
83.00
83.50
83.00
83.50
82.86
-
Feb 13, 2026
83.00
85.50
83.00
83.50
82.86
-
Feb 12, 2026
86.00
86.00
83.00
83.50
82.86
-
Feb 11, 2026
88.00
88.50
85.50
86.50
85.84
-
Feb 10, 2026
79.50
80.00
79.50
79.50
78.89
-
Feb 9, 2026
80.00
81.00
79.50
80.00
79.39
-
Feb 6, 2026
79.00
81.00
79.00
81.00
80.38
-
Feb 5, 2026
78.50
80.50
78.00
80.00
79.39
-
Feb 4, 2026
82.00
83.50
79.00
79.50
78.89
-
Feb 3, 2026
83.00
83.50
81.50
82.50
81.87
-
Feb 2, 2026
81.00
84.50
81.00
84.00
83.36
-
Jan 30, 2026
81.50
82.50
81.00
82.00
81.37
-
Jan 29, 2026
80.50
82.00
80.50
82.00
81.37
-
Jan 28, 2026
82.00
83.00
80.50
81.00
80.38
8
Jan 27, 2026
83.00
84.50
82.50
82.50
81.87
-
Jan 26, 2026
85.00
85.00
83.00
84.00
83.36
18
Jan 23, 2026
87.50
88.00
84.00
84.50
83.85
-
Jan 22, 2026
87.00
88.50
87.00
88.00
87.33
-
Jan 21, 2026
87.00
88.50
86.50
87.50
86.83
-
Jan 20, 2026
85.50
87.50
84.00
87.50
86.83
-
Jan 19, 2026
86.50
86.50
86.00
86.50
85.84
-
Jan 16, 2026
87.50
88.50
87.00
87.00
86.34
-
Jan 15, 2026
86.00
88.50
86.00
88.00
87.33
-
Jan 14, 2026
84.00
87.00
84.00
86.50
85.84
-
Jan 13, 2026
83.00
84.50
82.50
84.50
83.85
-
Jan 12, 2026
83.50
84.00
82.50
83.50
82.86
-
Jan 9, 2026
85.00
86.00
84.50
84.50
83.85
-
Jan 8, 2026
83.00
85.50
83.00
85.50
84.85
-
Jan 7, 2026
83.00
85.00
83.00
83.50
82.86
300
Jan 6, 2026
83.00
84.00
82.00
83.50
82.86
-
Jan 5, 2026
81.00
84.50
80.50
84.00
83.36
-
Jan 2, 2026
82.00
82.50
81.00
81.00
80.38
-
Dec 30, 2025
81.50
81.50
81.50
81.50
80.88
-
Dec 29, 2025
81.50
81.50
81.50
81.50
80.88
-
Dec 23, 2025
81.00
81.00
81.00
81.00
80.38
-
Dec 22, 2025
81.50
81.50
81.50
81.50
80.88
-
Dec 19, 2025
80.50
80.50
80.50
80.50
79.89
-
Dec 18, 2025
78.50
78.50
78.50
78.50
77.90
-
Dec 17, 2025
0.4454
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
81.00
81.00
81.00
81.00
80.38
-
Dec 16, 2025
81.00
81.00
81.00
81.00
79.89
-
Dec 15, 2025
81.00
81.00
81.00
81.00
79.89
-
Dec 12, 2025
81.50
81.50
81.50
81.50
80.38
-
Dec 11, 2025
81.50
81.50
81.50
81.50
80.38
-
Dec 10, 2025
81.50
81.50
81.50
81.50
80.38
-
Dec 9, 2025
80.00
81.50
80.00
81.50
80.38
-
Dec 8, 2025
79.50
79.50
79.50
79.50
78.41
-
Dec 5, 2025
79.00
79.00
79.00
79.00
77.91
-
Dec 4, 2025
78.50
78.50
78.50
78.50
77.42
-
Dec 3, 2025
77.50
79.00
77.50
79.00
77.91
-
Dec 2, 2025
78.00
78.50
78.00
78.50
77.42
-
Dec 1, 2025
79.00
79.00
78.00
78.00
76.93
-
Nov 28, 2025
79.00
79.00
78.00
78.00
76.93
-
Nov 27, 2025
78.50
78.50
78.50
78.50
77.42
-
Nov 26, 2025
78.00
79.00
78.00
79.00
77.91
-
Nov 25, 2025
77.00
78.00
77.00
78.00
76.93
-
Nov 24, 2025
76.00
76.50
76.00
76.50
75.45
-
Nov 21, 2025
74.50
74.50
74.50
74.50
73.47
-
Nov 20, 2025
74.00
74.00
74.00
74.00
72.98
-
Nov 19, 2025
73.00
73.00
73.00
73.00
72.00
-
Nov 18, 2025
72.00
72.00
72.00
72.00
71.01
-
Nov 17, 2025
71.50
71.50
71.50
71.50
70.52
-
Nov 14, 2025
0.151436
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
71.00
71.50
71.00
71.50
70.52
-
Nov 13, 2025
73.50
73.50
73.50
73.50
72.32
-
Nov 12, 2025
71.50
74.00
71.50
74.00
72.81
-
Nov 11, 2025
73.00
73.00
72.00
72.00
70.84
-
Nov 10, 2025
72.00
73.00
72.00
73.00
71.83
-
Nov 7, 2025
72.00
72.00
72.00
72.00
70.84
-
Nov 6, 2025
72.00
72.00
71.50
71.50
70.35
-
Nov 5, 2025
74.00
74.00
72.00
72.00
70.84
-
Nov 4, 2025
70.50
70.50
70.50
70.50
69.37
-
Nov 3, 2025
65.50
65.50
65.50
65.50
64.45
-
