Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 316.70
+7.35 (2.38%)
At close: Sep 11, 2026
ETR:IUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 312.65 | 320.90 | 312.55 | 316.70 | 316.70 | 2.38% | 173 |
| Sep 10, 2026 | 305.05 | 310.75 | 298.20 | 309.35 | 309.35 | 2.38% | 1,241 |
| Sep 9, 2026 | 302.15 | 306.85 | 301.15 | 302.15 | 302.15 | 0.47% | 452 |
| Sep 8, 2026 | 313.60 | 314.05 | 300.75 | 300.75 | 300.75 | -4.39% | 804 |
| Sep 7, 2026 | 319.35 | 319.35 | 313.65 | 314.55 | 314.55 | 0.19% | 488 |
| Sep 4, 2026 | 319.05 | 319.40 | 313.95 | 313.95 | 313.95 | -1.10% | 780 |
| Sep 3, 2026 | 321.80 | 324.55 | 314.90 | 317.45 | 317.45 | -3.44% | 1,487 |
| Sep 2, 2026 | 319.00 | 328.75 | 317.70 | 328.75 | 328.75 | 3.35% | 72 |
| Sep 1, 2026 | 325.65 | 325.65 | 317.90 | 318.10 | 318.10 | -1.07% | 296 |
| Aug 31, 2026 | 320.40 | 322.65 | 318.05 | 321.55 | 321.55 | 0.37% | 220 |
| Aug 28, 2026 | 317.65 | 320.35 | 316.30 | 320.35 | 320.35 | 1.18% | 194 |
| Aug 27, 2026 | 317.65 | 317.65 | 316.60 | 316.60 | 316.60 | 0.21% | 130 |
| Aug 26, 2026 | 318.80 | 320.55 | 315.00 | 315.95 | 315.95 | -0.88% | 355 |
| Aug 25, 2026 | 322.15 | 323.95 | 315.00 | 318.75 | 318.75 | -1.22% | 387 |
| Aug 24, 2026 | 325.70 | 327.45 | 322.70 | 322.70 | 322.70 | -0.84% | 268 |
| Aug 21, 2026 | 322.10 | 325.45 | 320.45 | 325.45 | 325.45 | -2.98% | 149 |
| Aug 20, 2026 | 339.10 | 340.40 | 333.75 | 335.45 | 335.45 | -2.27% | 163 |
| Aug 19, 2026 | 337.25 | 346.00 | 337.25 | 343.25 | 343.25 | -0.19% | 91 |
| Aug 18, 2026 | 340.00 | 343.90 | 340.00 | 343.90 | 343.90 | 1.93% | 63 |
| Aug 17, 2026 | 340.70 | 341.50 | 337.40 | 337.40 | 337.40 | -2.33% | 236 |
| Aug 14, 2026 | 348.15 | 348.15 | 345.25 | 345.45 | 345.45 | -0.56% | 231 |
| Aug 13, 2026 | 349.55 | 349.60 | 345.60 | 347.40 | 347.40 | -0.20% | 377 |
| Aug 12, 2026 | 346.65 | 351.25 | 344.95 | 348.10 | 348.10 | 0.91% | 529 |
| Aug 11, 2026 | 340.90 | 346.10 | 340.70 | 344.95 | 344.95 | 2.65% | 142 |
| Aug 10, 2026 | 329.10 | 336.05 | 328.10 | 336.05 | 336.05 | 2.88% | 425 |
| Aug 7, 2026 | 325.20 | 328.05 | 324.30 | 326.65 | 326.65 | 0.68% | 517 |
| Aug 6, 2026 | 327.20 | 328.35 | 322.90 | 324.45 | 324.45 | 1.15% | 940 |
| Aug 5, 2026 | 318.80 | 323.25 | 318.80 | 320.75 | 320.75 | 1.01% | 550 |
| Aug 4, 2026 | 326.90 | 326.90 | 317.55 | 317.55 | 317.55 | -2.02% | 283 |
| Aug 3, 2026 | 308.60 | 324.10 | 308.05 | 324.10 | 324.10 | 6.26% | 323 |
| Jul 31, 2026 | 306.85 | 306.85 | 304.20 | 305.00 | 305.00 | 0.46% | 743 |
| Jul 30, 2026 | 309.45 | 309.45 | 303.45 | 303.60 | 303.60 | -2.89% | 467 |
| Jul 29, 2026 | 319.65 | 319.80 | 310.90 | 312.65 | 312.65 | -2.37% | 498 |
| Jul 28, 2026 | 315.00 | 326.95 | 315.00 | 320.25 | 320.25 | 2.28% | 1,090 |
| Jul 27, 2026 | 297.75 | 313.20 | 297.75 | 313.10 | 313.10 | 4.58% | 533 |
| Jul 24, 2026 | 293.40 | 299.40 | 293.40 | 299.40 | 299.40 | 2.96% | 256 |
| Jul 23, 2026 | 299.45 | 299.60 | 290.45 | 290.80 | 290.80 | -3.87% | 1,164 |
| Jul 22, 2026 | 309.70 | 310.40 | 302.50 | 302.50 | 302.50 | -3.23% | 1,441 |
| Jul 21, 2026 | 311.75 | 317.20 | 304.75 | 312.60 | 312.60 | 1.64% | 998 |
| Jul 20, 2026 | 301.45 | 310.65 | 300.00 | 307.55 | 307.55 | 0.10% | 3,032 |
| Jul 17, 2026 | 317.40 | 320.40 | 307.20 | 307.25 | 307.25 | -12.25% | 3,149 |
| Jul 16, 2026 | 339.35 | 350.70 | 339.10 | 350.15 | 350.15 | 2.16% | 229 |
| Jul 15, 2026 | 335.25 | 342.75 | 333.80 | 342.75 | 342.75 | 3.01% | 746 |
| Jul 14, 2026 | 357.00 | 358.10 | 332.75 | 332.75 | 332.75 | -7.52% | 1,082 |
| Jul 13, 2026 | 358.40 | 361.80 | 357.20 | 359.80 | 359.80 | 1.48% | 676 |
| Jul 10, 2026 | 362.55 | 362.55 | 354.55 | 354.55 | 354.55 | -2.04% | 336 |
| Jul 9, 2026 | 366.40 | 366.40 | 359.80 | 361.95 | 361.95 | -1.08% | 336 |
| Jul 8, 2026 | 373.60 | 376.50 | 365.00 | 365.90 | 365.90 | -2.22% | 345 |
| Jul 7, 2026 | 381.55 | 386.10 | 374.20 | 374.20 | 374.20 | 0.17% | 292 |
| Jul 6, 2026 | 372.95 | 375.00 | 369.40 | 373.55 | 373.55 | 0.73% | 697 |