Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 393.60
-4.85 (-1.22%)
Last updated: Sep 10, 2025, 4:43 PM CET
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 395.60 | 399.90 | 393.60 | 393.60 | - | -1.22% | 105 |
| Sep 9, 2025 | 398.05 | 399.85 | 395.60 | 398.45 | - | -0.01% | 36 |
| Sep 8, 2025 | 397.05 | 398.50 | 396.15 | 398.50 | - | 1.28% | 150 |
| Sep 5, 2025 | 386.85 | 393.45 | 386.05 | 393.45 | - | 1.24% | 19 |
| Sep 4, 2025 | 376.05 | 388.65 | 376.05 | 388.65 | - | 3.10% | 195 |
| Sep 3, 2025 | 398.70 | 405.65 | 373.85 | 376.95 | - | -6.20% | 225 |
| Sep 2, 2025 | 401.25 | 403.35 | 399.10 | 401.85 | - | 0.09% | 125 |
| Sep 1, 2025 | 404.10 | 404.10 | 400.10 | 401.50 | - | -0.34% | 336 |
| Aug 29, 2025 | 410.00 | 410.00 | 402.85 | 402.85 | - | -0.36% | 365 |
| Aug 28, 2025 | 403.45 | 409.00 | 401.85 | 404.30 | - | -0.01% | 47 |
| Aug 27, 2025 | 405.30 | 412.10 | 404.35 | 404.35 | - | 0.45% | 63 |
| Aug 26, 2025 | 400.05 | 403.05 | 399.05 | 402.55 | - | -0.07% | 145 |
| Aug 25, 2025 | 409.25 | 409.25 | 402.85 | 402.85 | - | -0.63% | 50 |
| Aug 22, 2025 | 401.55 | 407.70 | 401.55 | 405.40 | - | 0.11% | 377 |
| Aug 21, 2025 | 409.45 | 415.15 | 400.00 | 404.95 | - | -1.91% | 125 |
| Aug 20, 2025 | 407.80 | 415.30 | 407.80 | 412.85 | - | 0.92% | 181 |
| Aug 19, 2025 | 408.95 | 415.20 | 408.95 | 409.10 | - | -0.78% | 30 |
| Aug 18, 2025 | 409.05 | 412.30 | 407.75 | 412.30 | - | 0.77% | 83 |
| Aug 15, 2025 | 407.80 | 409.15 | 406.75 | 409.15 | - | 0.20% | 1 |
| Aug 14, 2025 | 409.05 | 411.30 | 408.35 | 408.35 | - | -0.85% | 6 |
| Aug 13, 2025 | 406.25 | 411.95 | 406.25 | 411.85 | - | 0.78% | 71 |
| Aug 12, 2025 | 408.35 | 408.65 | 408.35 | 408.65 | - | 0.73% | 5 |
| Aug 11, 2025 | 399.05 | 408.65 | 399.05 | 405.70 | - | 0.47% | 102 |
| Aug 8, 2025 | 400.65 | 405.95 | 400.65 | 403.80 | - | 0.56% | 178 |
| Aug 7, 2025 | 409.40 | 409.40 | 398.30 | 401.55 | - | -1.14% | 242 |
| Aug 6, 2025 | 416.70 | 418.45 | 406.20 | 406.20 | - | -1.43% | 272 |
| Aug 5, 2025 | 416.05 | 417.80 | 412.10 | 412.10 | - | -1.15% | 94 |
| Aug 4, 2025 | 415.85 | 419.30 | 415.85 | 416.90 | - | 0.14% | 104 |
| Aug 1, 2025 | 418.05 | 422.75 | 412.20 | 416.30 | - | -1.47% | 1,751 |
| Jul 31, 2025 | 435.45 | 435.45 | 422.50 | 422.50 | - | -2.96% | 123 |
| Jul 30, 2025 | 427.45 | 437.60 | 427.45 | 435.40 | - | 1.37% | 104 |
| Jul 29, 2025 | 430.40 | 432.55 | 425.45 | 429.50 | - | 0.85% | 150 |
| Jul 28, 2025 | 423.00 | 431.35 | 421.65 | 425.90 | - | 1.22% | 138 |
| Jul 25, 2025 | 415.35 | 422.95 | 414.55 | 420.75 | - | 1.51% | 545 |
| Jul 24, 2025 | 424.05 | 427.50 | 414.50 | 414.50 | - | -2.41% | 112 |
| Jul 23, 2025 | 434.15 | 450.65 | 422.40 | 424.75 | - | -2.56% | 146 |
| Jul 22, 2025 | 440.00 | 442.80 | 432.45 | 435.90 | - | -1.12% | 587 |
| Jul 21, 2025 | 443.00 | 443.55 | 440.85 | 440.85 | - | -0.28% | 20 |
| Jul 18, 2025 | 442.10 | 446.90 | 441.70 | 442.10 | - | -0.41% | 53 |
| Jul 17, 2025 | 439.05 | 445.10 | 439.05 | 443.90 | - | 0.67% | 190 |
| Jul 16, 2025 | 438.05 | 443.40 | 434.05 | 440.95 | - | -0.16% | 212 |
| Jul 15, 2025 | 438.05 | 443.15 | 438.05 | 441.65 | - | -0.37% | 156 |
| Jul 14, 2025 | 434.05 | 447.15 | 432.00 | 443.30 | - | 1.48% | 216 |
| Jul 11, 2025 | 445.75 | 450.50 | 436.65 | 436.85 | - | -2.86% | 844 |
| Jul 10, 2025 | 448.35 | 449.70 | 447.55 | 449.70 | - | 0.31% | 29 |
| Jul 9, 2025 | 446.50 | 448.30 | 446.50 | 448.30 | - | -0.13% | 95 |
| Jul 8, 2025 | 454.55 | 458.80 | 448.90 | 448.90 | - | -1.17% | 115 |
| Jul 7, 2025 | 461.60 | 461.60 | 454.20 | 454.20 | - | -0.08% | 352 |
| Jul 4, 2025 | 460.00 | 460.00 | 454.55 | 454.55 | - | -1.74% | 173 |
| Jul 3, 2025 | 458.05 | 462.60 | 455.25 | 462.60 | - | 1.04% | 112 |