Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 369.65
+2.20 (0.60%)
Last updated: Sep 19, 2025, 10:50 AM CET
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 370.75 | 372.70 | 370.75 | 371.15 | 371.15 | 0.81% | 210 |
| Sep 18, 2025 | 367.65 | 370.00 | 366.90 | 368.15 | 368.15 | 0.23% | 750 |
| Sep 17, 2025 | 364.90 | 367.70 | 364.90 | 367.30 | 367.30 | -0.01% | 232 |
| Sep 16, 2025 | 369.50 | 369.95 | 364.60 | 367.35 | 367.35 | -2.00% | 687 |
| Sep 15, 2025 | 385.85 | 385.85 | 374.85 | 374.85 | 374.85 | -2.40% | 455 |
| Sep 12, 2025 | 388.10 | 389.25 | 384.05 | 384.05 | 384.05 | -1.15% | 97 |
| Sep 11, 2025 | 386.80 | 390.90 | 384.30 | 388.50 | 388.50 | -0.47% | 359 |
| Sep 10, 2025 | 399.30 | 399.30 | 390.25 | 390.35 | 390.35 | -2.34% | 362 |
| Sep 9, 2025 | 399.70 | 400.25 | 399.05 | 399.70 | 399.70 | 0.34% | 95 |
| Sep 8, 2025 | 400.40 | 400.85 | 395.25 | 398.35 | 398.35 | 0.80% | 290 |
| Sep 5, 2025 | 389.55 | 395.20 | 385.35 | 395.20 | 395.20 | 1.63% | 463 |
| Sep 4, 2025 | 381.70 | 388.85 | 372.00 | 388.85 | 388.85 | -0.89% | 624 |
| Sep 3, 2025 | 401.00 | 405.40 | 392.35 | 392.35 | 392.35 | -2.10% | 201 |
| Sep 2, 2025 | 403.60 | 405.85 | 399.55 | 400.75 | 400.75 | -1.05% | 1,047 |
| Sep 1, 2025 | 404.60 | 406.45 | 403.95 | 405.00 | 405.00 | 0.88% | 327 |
| Aug 29, 2025 | 403.75 | 407.30 | 401.15 | 401.45 | 401.45 | -0.58% | 455 |
| Aug 28, 2025 | 406.25 | 406.60 | 403.80 | 403.80 | 403.80 | -1.02% | 66 |
| Aug 27, 2025 | 409.25 | 409.55 | 407.95 | 407.95 | 407.95 | 1.64% | 98 |
| Aug 26, 2025 | 401.45 | 403.55 | 399.50 | 401.35 | 401.35 | -1.08% | 292 |
| Aug 25, 2025 | 406.60 | 408.20 | 405.75 | 405.75 | 405.75 | -0.21% | 188 |
| Aug 22, 2025 | 406.45 | 409.00 | 405.90 | 406.60 | 406.60 | -0.99% | 123 |
| Aug 21, 2025 | 408.00 | 413.90 | 408.00 | 410.65 | 410.65 | -0.65% | 244 |
| Aug 20, 2025 | 409.95 | 413.35 | 409.75 | 413.35 | 413.35 | -0.08% | 490 |
| Aug 19, 2025 | 413.80 | 414.40 | 412.65 | 413.70 | 413.70 | -0.53% | 96 |
| Aug 18, 2025 | 413.40 | 415.90 | 410.25 | 415.90 | 415.90 | 1.84% | 221 |
| Aug 15, 2025 | 411.05 | 411.25 | 408.05 | 408.40 | 408.40 | 0.11% | 50 |
| Aug 14, 2025 | 411.70 | 414.65 | 406.70 | 407.95 | 407.95 | -0.21% | 307 |
| Aug 13, 2025 | 408.90 | 409.45 | 406.00 | 408.80 | 408.80 | 0.39% | 58 |
| Aug 12, 2025 | 406.15 | 410.15 | 405.00 | 407.20 | 407.20 | -0.04% | 510 |
| Aug 11, 2025 | 402.85 | 409.10 | 402.10 | 407.35 | 407.35 | 1.12% | 364 |
| Aug 8, 2025 | 404.10 | 405.05 | 402.60 | 402.85 | 402.85 | 0.66% | 277 |
| Aug 7, 2025 | 406.55 | 409.00 | 400.20 | 400.20 | 400.20 | -2.93% | 631 |
| Aug 6, 2025 | 413.85 | 416.15 | 410.05 | 412.30 | 412.30 | -0.08% | 522 |
| Aug 5, 2025 | 418.95 | 419.35 | 412.65 | 412.65 | 412.65 | -1.37% | 105 |
| Aug 4, 2025 | 421.60 | 422.00 | 417.65 | 418.40 | 418.40 | 0.14% | 492 |
| Aug 1, 2025 | 421.35 | 421.65 | 413.00 | 417.80 | 417.80 | -2.05% | 1,409 |
| Jul 31, 2025 | 437.20 | 437.20 | 426.55 | 426.55 | 426.55 | -1.99% | 171 |
| Jul 30, 2025 | 434.10 | 438.05 | 434.10 | 435.20 | 435.20 | 0.73% | 454 |
| Jul 29, 2025 | 428.40 | 435.15 | 428.10 | 432.05 | 432.05 | 0.13% | 221 |
| Jul 28, 2025 | 424.40 | 431.50 | 424.40 | 431.50 | 431.50 | 2.49% | 179 |
| Jul 25, 2025 | 416.00 | 421.00 | 416.00 | 421.00 | 421.00 | 0.24% | 776 |
| Jul 24, 2025 | 427.30 | 427.55 | 420.00 | 420.00 | 420.00 | -5.53% | 590 |
| Jul 23, 2025 | 434.20 | 445.05 | 434.20 | 444.60 | 444.60 | 1.63% | 638 |
| Jul 22, 2025 | 443.05 | 443.05 | 437.45 | 437.45 | 437.45 | -1.92% | 816 |
| Jul 21, 2025 | 445.70 | 448.15 | 444.95 | 446.00 | 446.00 | 0.31% | 488 |
| Jul 18, 2025 | 445.75 | 446.85 | 441.70 | 444.60 | 444.60 | -0.15% | 361 |
| Jul 17, 2025 | 444.45 | 447.15 | 441.50 | 445.25 | 445.25 | 2.76% | 250 |
| Jul 16, 2025 | 439.95 | 442.15 | 433.30 | 433.30 | 433.30 | -2.10% | 74 |
| Jul 15, 2025 | 443.20 | 443.20 | 440.05 | 442.60 | 442.60 | -0.56% | 123 |
| Jul 14, 2025 | 435.25 | 445.10 | 434.85 | 445.10 | 445.10 | 1.56% | 300 |