Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 395.05
-16.00 (-3.89%)
At close: Mar 27, 2026
ETR:IUI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 406.10 | 406.10 | 394.40 | 395.05 | 395.05 | -3.89% | 552 |
| Mar 26, 2026 | 405.00 | 413.10 | 403.75 | 411.05 | 411.05 | 0.83% | 449 |
| Mar 25, 2026 | 409.00 | 413.20 | 407.65 | 407.65 | 407.65 | 0.14% | 53 |
| Mar 24, 2026 | 410.45 | 415.00 | 406.70 | 407.10 | 407.10 | -2.08% | 226 |
| Mar 23, 2026 | 412.90 | 422.60 | 412.30 | 415.75 | 415.75 | 0.34% | 169 |
| Mar 20, 2026 | 414.40 | 418.90 | 414.35 | 414.35 | 414.35 | -0.43% | 129 |
| Mar 19, 2026 | 416.75 | 416.75 | 416.15 | 416.15 | 416.15 | -0.28% | 59 |
| Mar 18, 2026 | 423.20 | 423.20 | 416.25 | 417.30 | 417.30 | -1.16% | 79 |
| Mar 17, 2026 | 422.95 | 427.40 | 421.85 | 422.20 | 422.20 | 0.60% | 263 |
| Mar 16, 2026 | 414.45 | 420.20 | 410.95 | 419.70 | 419.70 | 1.46% | 90 |
| Mar 13, 2026 | 416.70 | 416.90 | 403.80 | 413.65 | 413.65 | -2.37% | 483 |
| Mar 12, 2026 | 427.85 | 427.85 | 423.45 | 423.70 | 423.70 | 0.32% | 39 |
| Mar 11, 2026 | 417.50 | 425.85 | 417.50 | 422.35 | 422.35 | 0.36% | 74 |
| Mar 10, 2026 | 422.00 | 422.00 | 420.85 | 420.85 | 420.85 | 0.12% | 9 |
| Mar 9, 2026 | 421.65 | 423.15 | 416.45 | 420.35 | 420.35 | 0.92% | 190 |
| Mar 6, 2026 | 431.50 | 432.15 | 416.50 | 416.50 | 416.50 | -1.93% | 103 |
| Mar 5, 2026 | 430.80 | 431.05 | 424.70 | 424.70 | 424.70 | -2.02% | 66 |
| Mar 4, 2026 | 425.55 | 433.45 | 424.60 | 433.45 | 433.45 | 2.42% | 746 |
| Mar 3, 2026 | 423.30 | 423.80 | 421.15 | 423.20 | 423.20 | -0.05% | 210 |
| Mar 2, 2026 | 423.90 | 425.35 | 419.35 | 423.40 | 423.40 | -0.22% | 616 |
| Feb 27, 2026 | 426.50 | 427.60 | 424.35 | 424.35 | 424.35 | -0.39% | 123 |
| Feb 26, 2026 | 427.50 | 430.80 | 426.00 | 426.00 | 426.00 | 0.18% | 82 |
| Feb 25, 2026 | 418.05 | 425.35 | 417.65 | 425.25 | 425.25 | 1.42% | 295 |
| Feb 24, 2026 | 417.70 | 419.30 | 414.95 | 419.30 | 419.30 | 0.88% | 246 |
| Feb 23, 2026 | 423.55 | 425.60 | 415.65 | 415.65 | 415.65 | -2.62% | 248 |
| Feb 20, 2026 | 424.40 | 426.85 | 422.40 | 426.85 | 426.85 | 0.52% | 562 |
| Feb 19, 2026 | 425.25 | 426.00 | 422.40 | 424.65 | 424.65 | 0.20% | 184 |
| Feb 18, 2026 | 417.20 | 423.80 | 417.15 | 423.80 | 423.80 | 1.70% | 398 |
| Feb 17, 2026 | 409.75 | 418.25 | 405.05 | 416.70 | 416.70 | 1.26% | 973 |
| Feb 16, 2026 | 414.50 | 414.50 | 405.50 | 411.50 | 411.50 | -1.14% | 130 |
| Feb 13, 2026 | 403.95 | 416.25 | 401.15 | 416.25 | 416.25 | 2.84% | 182 |
| Feb 12, 2026 | 421.05 | 421.45 | 404.75 | 404.75 | 404.75 | -2.54% | 317 |
| Feb 11, 2026 | 415.25 | 418.35 | 415.05 | 415.30 | 415.30 | -0.43% | 147 |
| Feb 10, 2026 | 415.35 | 419.45 | 414.60 | 417.10 | 417.10 | 0.90% | 181 |
| Feb 9, 2026 | 414.35 | 414.90 | 409.60 | 413.40 | 413.40 | -0.52% | 235 |
| Feb 6, 2026 | 405.35 | 415.95 | 405.35 | 415.55 | 415.55 | 1.11% | 415 |
| Feb 5, 2026 | 407.15 | 411.00 | 407.15 | 411.00 | 411.00 | 1.58% | 176 |
| Feb 4, 2026 | 406.50 | 407.40 | 396.65 | 404.60 | 404.60 | -1.87% | 136 |
| Feb 3, 2026 | 420.60 | 423.85 | 412.15 | 412.30 | 412.30 | -2.71% | 211 |
| Feb 2, 2026 | 421.40 | 425.35 | 421.40 | 423.80 | 423.80 | -0.12% | 323 |
| Jan 30, 2026 | 421.90 | 426.50 | 421.90 | 424.30 | 424.30 | -0.04% | 51 |
| Jan 29, 2026 | 435.60 | 439.70 | 424.45 | 424.45 | 424.45 | -3.22% | 163 |
| Jan 28, 2026 | 437.45 | 440.05 | 437.40 | 438.55 | 438.55 | -0.13% | 111 |
| Jan 27, 2026 | 448.15 | 449.45 | 439.10 | 439.10 | 439.10 | -2.00% | 187 |
| Jan 26, 2026 | 441.65 | 448.05 | 438.85 | 448.05 | 448.05 | 0.49% | 501 |
| Jan 23, 2026 | 464.25 | 466.70 | 445.85 | 445.85 | 445.85 | -1.50% | 1,514 |
| Jan 22, 2026 | 449.00 | 452.65 | 449.00 | 452.65 | 452.65 | 1.16% | 69 |
| Jan 21, 2026 | 451.45 | 453.35 | 447.45 | 447.45 | 447.45 | -0.96% | 113 |
| Jan 20, 2026 | 448.90 | 452.95 | 448.00 | 451.80 | 451.80 | -0.46% | 361 |
| Jan 19, 2026 | 445.30 | 453.90 | 436.85 | 453.90 | 453.90 | -2.25% | 89 |