Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 493.95
+0.45 (0.09%)
Last updated: Dec 1, 2025, 9:40 AM CET
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 494.40 | 494.40 | 488.95 | 488.95 | 488.95 | -0.92% | 4 |
| Nov 28, 2025 | 497.00 | 502.80 | 493.50 | 493.50 | 493.50 | -0.70% | 341 |
| Nov 27, 2025 | 494.05 | 499.15 | 494.05 | 497.00 | 497.00 | 0.35% | 1,555 |
| Nov 26, 2025 | 501.10 | 509.10 | 495.25 | 495.25 | 495.25 | -0.99% | 31 |
| Nov 25, 2025 | 489.45 | 500.20 | 489.45 | 500.20 | 500.20 | 1.27% | 27 |
| Nov 24, 2025 | 490.00 | 493.95 | 484.40 | 493.95 | 493.95 | 1.14% | 146 |
| Nov 21, 2025 | 476.60 | 488.40 | 475.95 | 488.40 | 488.40 | 1.76% | 20 |
| Nov 20, 2025 | 489.50 | 494.30 | 479.95 | 479.95 | 479.95 | -2.05% | 22 |
| Nov 19, 2025 | 468.45 | 490.00 | 468.45 | 490.00 | 490.00 | 4.01% | 10 |
| Nov 18, 2025 | 465.55 | 471.10 | 465.55 | 471.10 | 471.10 | -0.28% | 282 |
| Nov 17, 2025 | 475.00 | 475.50 | 472.40 | 472.40 | 472.40 | -0.49% | 21 |
| Nov 14, 2025 | 483.40 | 483.40 | 474.75 | 474.75 | 474.75 | -2.56% | 58 |
| Nov 13, 2025 | 490.55 | 494.25 | 487.20 | 487.20 | 487.20 | -1.50% | 302 |
| Nov 12, 2025 | 491.60 | 498.40 | 491.60 | 494.60 | 494.60 | 0.28% | 42 |
| Nov 11, 2025 | 502.20 | 502.20 | 492.60 | 493.20 | 493.20 | -0.75% | 211 |
| Nov 10, 2025 | 483.55 | 496.95 | 483.55 | 496.95 | 496.95 | 2.94% | 105 |
| Nov 7, 2025 | 473.05 | 482.75 | 473.05 | 482.75 | 482.75 | 1.98% | - |
| Nov 6, 2025 | 472.05 | 473.40 | 468.95 | 473.40 | 473.40 | -0.38% | 40 |
| Nov 5, 2025 | 464.90 | 475.20 | 461.80 | 475.20 | 475.20 | 0.84% | 104 |
| Nov 4, 2025 | 465.80 | 471.45 | 462.90 | 471.25 | 471.25 | -0.10% | 247 |
| Nov 3, 2025 | 461.05 | 471.70 | 461.05 | 471.70 | 471.70 | 1.92% | 7 |
| Oct 31, 2025 | 452.20 | 462.80 | 452.20 | 462.80 | 462.80 | 1.74% | 42 |
| Oct 30, 2025 | 459.65 | 465.95 | 454.00 | 454.90 | 454.90 | -1.69% | 83 |
| Oct 29, 2025 | 465.25 | 468.65 | 460.65 | 462.70 | 462.70 | -0.59% | 108 |
| Oct 28, 2025 | 470.30 | 472.95 | 465.45 | 465.45 | 465.45 | -1.55% | 11 |
| Oct 27, 2025 | 468.75 | 475.35 | 468.15 | 472.80 | 472.80 | 0.32% | 324 |
| Oct 24, 2025 | 472.55 | 474.95 | 469.30 | 471.30 | 471.30 | -0.31% | 107 |
| Oct 23, 2025 | 460.00 | 474.25 | 459.65 | 472.75 | 472.75 | 3.95% | 144 |
| Oct 22, 2025 | 464.05 | 467.80 | 452.65 | 454.80 | 454.80 | 14.06% | 796 |
| Oct 21, 2025 | 394.05 | 400.35 | 394.05 | 398.75 | 398.75 | 0.87% | 78 |
| Oct 20, 2025 | 386.30 | 395.30 | 386.30 | 395.30 | 395.30 | 3.25% | 125 |
| Oct 17, 2025 | 367.05 | 383.80 | 366.95 | 382.85 | 382.85 | 3.00% | 153 |
| Oct 16, 2025 | 370.95 | 374.75 | 370.95 | 371.70 | 371.70 | -0.31% | 155 |
| Oct 15, 2025 | 374.05 | 374.05 | 372.85 | 372.85 | 372.85 | -0.61% | 1 |
| Oct 14, 2025 | 371.60 | 377.70 | 371.60 | 375.15 | 375.15 | -0.12% | 75 |
| Oct 13, 2025 | 368.60 | 377.45 | 368.60 | 375.60 | 375.60 | 0.93% | 114 |
| Oct 10, 2025 | 381.30 | 387.95 | 372.15 | 372.15 | 372.15 | -2.95% | 452 |
| Oct 9, 2025 | 383.05 | 390.80 | 383.05 | 383.45 | 383.45 | -0.35% | 52 |
| Oct 8, 2025 | 377.20 | 385.65 | 377.20 | 384.80 | 384.80 | 1.80% | 13 |
| Oct 7, 2025 | 381.70 | 389.95 | 378.00 | 378.00 | 378.00 | -1.42% | 143 |
| Oct 6, 2025 | 392.95 | 399.15 | 383.45 | 383.45 | 383.45 | -0.94% | 102 |
| Oct 3, 2025 | 375.80 | 387.10 | 375.75 | 387.10 | 387.10 | 2.65% | 10 |
| Oct 2, 2025 | 371.65 | 377.10 | 371.65 | 377.10 | 377.10 | 0.92% | 7 |
| Oct 1, 2025 | 376.55 | 378.90 | 369.25 | 373.65 | 373.65 | -1.61% | 194 |
| Sep 30, 2025 | 372.90 | 380.15 | 372.15 | 379.75 | 379.75 | 1.58% | 68 |
| Sep 29, 2025 | 374.90 | 381.65 | 373.85 | 373.85 | 373.85 | -0.43% | 83 |
| Sep 26, 2025 | 372.95 | 377.70 | 372.95 | 375.45 | 375.45 | -0.12% | 16 |
| Sep 25, 2025 | 373.65 | 376.95 | 373.65 | 375.90 | 375.90 | -1.65% | 15 |
| Sep 24, 2025 | 377.55 | 383.50 | 377.55 | 382.20 | 382.20 | 0.91% | 5 |
| Sep 23, 2025 | 380.00 | 381.10 | 375.10 | 378.75 | 378.75 | 0.69% | 88 |