Inspire Medical Systems, Inc. (2DR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:02PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 232.10 | 233.30 | 232.10 | 233.30 | 233.30 | - |
| May 02, 2024 | 226.20 | 226.50 | 226.20 | 226.50 | 226.50 | - |
| Apr 30, 2024 | 225.20 | 225.90 | 225.20 | 225.90 | 225.90 | - |
| Apr 29, 2024 | 219.60 | 225.30 | 219.60 | 225.30 | 225.30 | 10 |
| Apr 26, 2024 | 214.50 | 219.60 | 214.50 | 219.60 | 219.60 | - |
| Apr 25, 2024 | 215.30 | 215.30 | 209.90 | 209.90 | 209.90 | - |
| Apr 24, 2024 | 217.00 | 219.50 | 217.00 | 219.50 | 219.50 | - |
| Apr 23, 2024 | 209.30 | 213.30 | 209.30 | 213.30 | 213.30 | - |
| Apr 22, 2024 | 213.30 | 213.30 | 211.40 | 211.40 | 211.40 | - |
| Apr 19, 2024 | 223.20 | 225.40 | 223.20 | 225.40 | 225.40 | - |
| Apr 18, 2024 | 227.20 | 227.20 | 223.30 | 223.30 | 223.30 | - |
| Apr 17, 2024 | 206.70 | 220.00 | 206.70 | 220.00 | 220.00 | - |
| Apr 16, 2024 | 207.90 | 207.90 | 206.90 | 206.90 | 206.90 | - |
| Apr 15, 2024 | 215.90 | 216.00 | 215.90 | 216.00 | 216.00 | - |
| Apr 12, 2024 | 214.70 | 216.60 | 214.70 | 216.60 | 216.60 | - |
| Apr 11, 2024 | 221.30 | 221.30 | 220.90 | 220.90 | 220.90 | - |
| Apr 10, 2024 | 217.40 | 217.40 | 216.90 | 216.90 | 216.90 | - |
| Apr 09, 2024 | 208.10 | 214.00 | 208.10 | 214.00 | 214.00 | 15 |
| Apr 08, 2024 | 203.50 | 204.30 | 203.50 | 204.30 | 204.30 | - |
| Apr 05, 2024 | 197.80 | 204.00 | 197.80 | 204.00 | 204.00 | - |
| Apr 04, 2024 | 192.20 | 194.85 | 192.20 | 194.85 | 194.85 | - |
| Apr 03, 2024 | 188.10 | 196.60 | 188.10 | 196.60 | 196.60 | - |
| Apr 02, 2024 | 193.30 | 193.30 | 187.75 | 187.75 | 187.75 | - |
| Mar 28, 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | - |
| Mar 27, 2024 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | - |
| Mar 26, 2024 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | - |
| Mar 25, 2024 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | - |
| Mar 22, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Mar 21, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Mar 20, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Mar 19, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Mar 18, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 15, 2024 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | 30 |
| Mar 14, 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | - |
| Mar 13, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 12, 2024 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 11, 2024 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | - |
| Mar 08, 2024 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | - |
| Mar 07, 2024 | 174.00 | 182.00 | 174.00 | 182.00 | 182.00 | - |
| Mar 06, 2024 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | - |
| Mar 05, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Mar 04, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Mar 01, 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | - |
| Feb 29, 2024 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | - |
| Feb 28, 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | - |
| Feb 27, 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | - |
| Feb 26, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Feb 23, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Feb 22, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Feb 21, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Feb 20, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Feb 19, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Feb 16, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| Feb 15, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Feb 14, 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | - |
| Feb 13, 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | - |
| Feb 12, 2024 | 178.00 | 179.00 | 178.00 | 179.00 | 179.00 | - |
| Feb 09, 2024 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | - |
| Feb 08, 2024 | 185.00 | 188.00 | 185.00 | 186.00 | 186.00 | 3 |
| Feb 07, 2024 | 206.00 | 206.00 | 192.00 | 192.00 | 192.00 | - |
| Feb 06, 2024 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | - |
| Feb 05, 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | - |
| Feb 02, 2024 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | - |
| Feb 01, 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | - |
| Jan 31, 2024 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | - |
| Jan 30, 2024 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 18 |
| Jan 29, 2024 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | - |
| Jan 26, 2024 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | - |
| Jan 25, 2024 | 191.00 | 199.00 | 191.00 | 199.00 | 199.00 | - |
| Jan 24, 2024 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | - |
| Jan 23, 2024 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | - |
| Jan 22, 2024 | 182.00 | 192.00 | 182.00 | 192.00 | 192.00 | - |
| Jan 19, 2024 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | - |
| Jan 18, 2024 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | - |
| Jan 17, 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - |
| Jan 16, 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - |
| Jan 15, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Jan 12, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Jan 11, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Jan 10, 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - |
| Jan 09, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | - |
| Jan 08, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 05, 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | - |
| Jan 04, 2024 | 150.00 | 161.00 | 150.00 | 161.00 | 161.00 | - |
| Jan 03, 2024 | 169.00 | 169.00 | 155.00 | 155.00 | 155.00 | - |
| Jan 02, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Dec 29, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Dec 28, 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Dec 27, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 22, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 21, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Dec 20, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Dec 19, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Dec 18, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Dec 15, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Dec 14, 2023 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 60 |
| Dec 13, 2023 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1 |
| Dec 12, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Dec 11, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Dec 08, 2023 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.