Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 353.85
-6.25 (-1.74%)
At close: Oct 2, 2026
ETR:IUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 358.55 | 360.85 | 350.75 | 353.85 | 353.85 | -1.74% | 157 |
| Oct 1, 2026 | 360.55 | 363.00 | 357.05 | 360.10 | 360.10 | -0.03% | 547 |
| Sep 30, 2026 | 363.25 | 363.25 | 358.85 | 360.20 | 360.20 | -0.18% | 63 |
| Sep 29, 2026 | 364.60 | 365.75 | 360.15 | 360.85 | 360.85 | -0.99% | 148 |
| Sep 28, 2026 | 356.35 | 364.80 | 355.05 | 364.45 | 364.45 | 3.19% | 279 |
| Sep 25, 2026 | 350.60 | 353.20 | 345.45 | 353.20 | 353.20 | -0.06% | 207 |
| Sep 24, 2026 | 349.10 | 353.40 | 348.30 | 353.40 | 353.40 | 0.87% | 226 |
| Sep 23, 2026 | 352.75 | 354.60 | 350.35 | 350.35 | 350.35 | -0.24% | 361 |
| Sep 22, 2026 | 351.30 | 351.80 | 348.10 | 351.20 | 351.20 | 2.00% | 374 |
| Sep 21, 2026 | 342.55 | 345.15 | 342.00 | 344.30 | 344.30 | 0.54% | 598 |
| Sep 18, 2026 | 334.40 | 342.80 | 332.30 | 342.45 | 342.45 | 3.47% | 400 |
| Sep 17, 2026 | 334.70 | 336.55 | 329.10 | 330.95 | 330.95 | -1.34% | 149 |
| Sep 16, 2026 | 326.95 | 335.55 | 326.95 | 335.45 | 335.45 | 3.39% | 180 |
| Sep 15, 2026 | 326.50 | 326.50 | 320.50 | 324.45 | 324.45 | 0.26% | 399 |
| Sep 14, 2026 | 318.45 | 324.80 | 318.45 | 323.60 | 323.60 | 2.18% | 102 |
| 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 |