Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 392.15
+7.70 (2.00%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:IUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 380.85 | 393.65 | 375.90 | 392.15 | 392.15 | 2.00% | 652 |
| Oct 21, 2026 | 360.05 | 384.45 | 354.95 | 384.45 | 384.45 | -0.74% | 1,879 |
| Oct 20, 2026 | 387.25 | 389.85 | 385.40 | 387.30 | 387.30 | 0.74% | 491 |
| Oct 19, 2026 | 380.05 | 384.60 | 380.00 | 384.45 | 384.45 | 0.87% | 430 |
| Oct 16, 2026 | 381.15 | 385.30 | 379.80 | 381.15 | 381.15 | 0.83% | 186 |
| Oct 15, 2026 | 376.80 | 379.20 | 375.00 | 378.00 | 378.00 | 0.99% | 666 |
| Oct 14, 2026 | 376.35 | 378.75 | 373.95 | 374.30 | 374.30 | -1.02% | 327 |
| Oct 13, 2026 | 382.55 | 384.75 | 372.85 | 378.15 | 378.15 | -1.12% | 1,581 |
| Oct 12, 2026 | 378.15 | 382.45 | 378.15 | 382.45 | 382.45 | 1.14% | 716 |
| Oct 9, 2026 | 369.65 | 378.50 | 369.65 | 378.15 | 378.15 | 2.26% | 326 |
| Oct 8, 2026 | 368.90 | 369.95 | 367.90 | 369.80 | 369.80 | 0.37% | 69 |
| Oct 7, 2026 | 360.65 | 370.20 | 360.25 | 368.45 | 368.45 | 2.40% | 385 |
| Oct 6, 2026 | 363.25 | 363.50 | 358.60 | 359.80 | 359.80 | 0.33% | 834 |
| Oct 5, 2026 | 348.00 | 358.60 | 347.75 | 358.60 | 358.60 | 1.34% | 315 |
| 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 |