Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 305.00
+1.40 (0.46%)
Last updated: Jul 31, 2026, 5:30 PM CET
ETR:IUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 372.60 | 372.60 | 366.40 | 370.85 | 370.85 | 1.48% | 236 |
| Jul 2, 2026 | 355.75 | 367.20 | 353.95 | 365.45 | 365.45 | 2.74% | 561 |
| Jul 1, 2026 | 350.60 | 355.70 | 350.60 | 355.70 | 355.70 | 1.11% | 171 |
| Jun 30, 2026 | 355.50 | 355.60 | 350.85 | 351.80 | 351.80 | -1.30% | 122 |
| Jun 29, 2026 | 355.60 | 363.55 | 354.95 | 356.45 | 356.45 | -0.08% | 127 |
| Jun 26, 2026 | 351.60 | 358.00 | 350.00 | 356.75 | 356.75 | -0.13% | 310 |
| Jun 25, 2026 | 354.20 | 360.25 | 353.65 | 357.20 | 357.20 | 0.14% | 450 |
| Jun 24, 2026 | 352.85 | 363.30 | 352.85 | 356.70 | 356.70 | 1.45% | 176 |
| Jun 23, 2026 | 353.85 | 356.45 | 351.40 | 351.60 | 351.60 | -0.57% | 921 |
| Jun 22, 2026 | 353.80 | 354.80 | 350.00 | 353.60 | 353.60 | -0.07% | 1,150 |
| Jun 19, 2026 | 348.15 | 353.85 | 348.15 | 353.85 | 353.85 | 0.43% | 5 |
| Jun 18, 2026 | 350.65 | 354.15 | 350.00 | 352.35 | 352.35 | -1.76% | 171 |
| Jun 17, 2026 | 359.55 | 361.40 | 355.75 | 358.65 | 358.65 | -0.82% | 79 |
| Jun 16, 2026 | 359.05 | 361.80 | 357.35 | 361.60 | 361.60 | 0.68% | 249 |
| Jun 15, 2026 | 355.60 | 360.40 | 355.25 | 359.15 | 359.15 | 1.97% | 576 |
| Jun 12, 2026 | 356.50 | 360.10 | 348.60 | 352.20 | 352.20 | -0.73% | 305 |
| Jun 11, 2026 | 359.65 | 361.90 | 354.20 | 354.80 | 354.80 | -2.19% | 182 |
| Jun 10, 2026 | 369.35 | 369.35 | 362.60 | 362.75 | 362.75 | -1.77% | 130 |
| Jun 9, 2026 | 362.40 | 371.00 | 362.40 | 369.30 | 369.30 | 0.85% | 83 |
| Jun 8, 2026 | 367.00 | 367.00 | 363.50 | 366.20 | 366.20 | -0.92% | 393 |
| Jun 5, 2026 | 361.20 | 369.60 | 359.75 | 369.60 | 369.60 | 2.68% | 213 |
| Jun 4, 2026 | 353.20 | 362.50 | 353.20 | 359.95 | 359.95 | 4.45% | 250 |
| Jun 3, 2026 | 347.40 | 347.40 | 341.25 | 344.60 | 344.60 | 0.10% | 641 |
| Jun 2, 2026 | 355.80 | 357.60 | 342.75 | 344.25 | 344.25 | -4.71% | 687 |
| Jun 1, 2026 | 364.85 | 365.80 | 359.15 | 361.25 | 361.25 | 0.15% | 682 |
| May 29, 2026 | 364.40 | 364.55 | 360.50 | 360.70 | 360.70 | -0.28% | 260 |
| May 28, 2026 | 361.20 | 364.25 | 359.25 | 361.70 | 361.70 | -1.11% | 274 |
| May 27, 2026 | 374.95 | 377.20 | 365.75 | 365.75 | 365.75 | -2.58% | 177 |
| May 26, 2026 | 378.25 | 379.15 | 375.45 | 375.45 | 375.45 | -1.39% | 412 |
| May 25, 2026 | 385.60 | 385.60 | 380.00 | 380.75 | 380.75 | 0.99% | 331 |