Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 325.45
-10.00 (-2.98%)
At close: Aug 21, 2026
ETR:IUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |