Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 486.10
+5.10 (1.06%)
At close: Dec 19, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 489.55 | 495.50 | 487.25 | 495.50 | 495.50 | 1.93% | 111 |
| Dec 19, 2025 | 476.75 | 486.10 | 476.75 | 486.10 | 486.10 | 1.06% | 137 |
| Dec 18, 2025 | 480.55 | 482.40 | 470.30 | 481.00 | 481.00 | 0.95% | 499 |
| Dec 17, 2025 | 471.90 | 476.70 | 471.60 | 476.45 | 476.45 | 2.48% | 89 |
| Dec 16, 2025 | 472.85 | 472.85 | 464.90 | 464.90 | 464.90 | -1.59% | 84 |
| Dec 15, 2025 | 463.95 | 475.95 | 462.40 | 472.40 | 472.40 | 2.63% | 585 |
| Dec 12, 2025 | 465.90 | 467.95 | 458.55 | 460.30 | 460.30 | -1.34% | 153 |
| Dec 11, 2025 | 470.40 | 471.00 | 465.15 | 466.55 | 466.55 | -1.56% | 230 |
| Dec 10, 2025 | 477.35 | 479.90 | 472.75 | 473.95 | 473.95 | -2.28% | 191 |
| Dec 9, 2025 | 484.45 | 487.60 | 483.15 | 485.00 | 485.00 | -0.12% | 104 |
| Dec 8, 2025 | 494.65 | 495.20 | 485.60 | 485.60 | 485.60 | -1.18% | 298 |
| Dec 5, 2025 | 489.45 | 491.40 | 489.45 | 491.40 | 491.40 | 1.09% | 40 |
| Dec 4, 2025 | 487.80 | 488.00 | 486.10 | 486.10 | 486.10 | -0.09% | 166 |
| Dec 3, 2025 | 487.40 | 488.15 | 486.35 | 486.55 | 486.55 | -0.11% | 61 |
| Dec 2, 2025 | 488.35 | 490.45 | 484.45 | 487.10 | 487.10 | -0.79% | 171 |
| Dec 1, 2025 | 491.30 | 491.40 | 490.20 | 491.00 | 491.00 | -0.03% | 211 |
| Nov 28, 2025 | 500.10 | 500.10 | 490.00 | 491.15 | 491.15 | -0.99% | 173 |
| Nov 27, 2025 | 496.95 | 498.95 | 496.05 | 496.05 | 496.05 | -0.06% | 110 |
| Nov 26, 2025 | 501.30 | 505.30 | 496.35 | 496.35 | 496.35 | 0.07% | 324 |
| Nov 25, 2025 | 493.90 | 496.00 | 485.00 | 496.00 | 496.00 | 0.78% | 475 |
| Nov 24, 2025 | 488.70 | 492.15 | 486.55 | 492.15 | 492.15 | 1.87% | 223 |
| Nov 21, 2025 | 475.75 | 483.10 | 474.00 | 483.10 | 483.10 | -2.05% | 292 |
| Nov 20, 2025 | 491.15 | 497.35 | 490.40 | 493.20 | 493.20 | 2.71% | 288 |
| Nov 19, 2025 | 468.95 | 484.80 | 468.95 | 480.20 | 480.20 | 2.13% | 143 |
| Nov 18, 2025 | 471.25 | 472.05 | 465.00 | 470.20 | 470.20 | -1.28% | 497 |
| Nov 17, 2025 | 475.65 | 476.30 | 470.05 | 476.30 | 476.30 | -0.96% | 655 |
| Nov 14, 2025 | 486.40 | 486.40 | 477.60 | 480.90 | 480.90 | -1.89% | 390 |
| Nov 13, 2025 | 493.95 | 493.95 | 484.05 | 490.15 | 490.15 | -0.93% | 439 |
| Nov 12, 2025 | 495.50 | 501.20 | 494.75 | 494.75 | 494.75 | -0.39% | 493 |
| Nov 11, 2025 | 497.85 | 498.60 | 495.45 | 496.70 | 496.70 | 1.37% | 397 |
| Nov 10, 2025 | 485.85 | 493.50 | 485.10 | 490.00 | 490.00 | 2.16% | 556 |
| Nov 7, 2025 | 475.65 | 479.65 | 469.25 | 479.65 | 479.65 | 2.25% | 514 |
| Nov 6, 2025 | 473.15 | 474.70 | 467.15 | 469.10 | 469.10 | -0.33% | 907 |
| Nov 5, 2025 | 466.45 | 470.65 | 465.95 | 470.65 | 470.65 | 0.64% | 752 |
| Nov 4, 2025 | 467.30 | 475.20 | 466.10 | 467.65 | 467.65 | 0.76% | 754 |
| Nov 3, 2025 | 463.30 | 465.20 | 458.85 | 464.10 | 464.10 | 0.38% | 914 |
| Oct 31, 2025 | 456.15 | 465.80 | 455.15 | 462.35 | 462.35 | 0.42% | 382 |
| Oct 30, 2025 | 459.60 | 464.40 | 457.75 | 460.40 | 460.40 | -0.78% | 816 |
| Oct 29, 2025 | 467.25 | 468.35 | 462.40 | 464.00 | 464.00 | -0.79% | 401 |
| Oct 28, 2025 | 471.15 | 473.15 | 467.70 | 467.70 | 467.70 | -0.78% | 687 |
| Oct 27, 2025 | 472.45 | 472.45 | 466.25 | 471.40 | 471.40 | -0.38% | 335 |
| Oct 24, 2025 | 474.00 | 474.40 | 468.10 | 473.20 | 473.20 | 1.32% | 600 |
| Oct 23, 2025 | 455.70 | 467.05 | 454.05 | 467.05 | 467.05 | 2.23% | 495 |
| Oct 22, 2025 | 464.85 | 474.85 | 456.85 | 456.85 | 456.85 | 13.94% | 3,835 |
| Oct 21, 2025 | 394.70 | 400.95 | 394.70 | 400.95 | 400.95 | 2.17% | 534 |
| Oct 20, 2025 | 386.10 | 394.90 | 386.10 | 392.45 | 392.45 | 3.73% | 955 |
| Oct 17, 2025 | 368.95 | 380.00 | 366.05 | 378.35 | 378.35 | 1.01% | 1,123 |
| Oct 16, 2025 | 375.15 | 376.95 | 374.30 | 374.55 | 374.55 | -0.09% | 313 |
| Oct 15, 2025 | 376.25 | 379.00 | 374.25 | 374.90 | 374.90 | 0.28% | 398 |
| Oct 14, 2025 | 374.10 | 375.20 | 370.70 | 373.85 | 373.85 | -1.20% | 1,001 |