Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 380.20
+9.60 (2.59%)
At close: Oct 9, 2026
FRA:IUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 367.30 | 380.20 | 367.30 | 380.20 | 380.20 | 2.59% | 62 |
| Oct 8, 2026 | 373.00 | 373.00 | 367.15 | 370.60 | 370.60 | 0.07% | 26 |
| Oct 7, 2026 | 357.55 | 370.60 | 357.55 | 370.35 | 370.35 | 2.00% | 111 |
| Oct 6, 2026 | 360.20 | 363.10 | 360.20 | 363.10 | 363.10 | 0.15% | 31 |
| Oct 5, 2026 | 352.60 | 362.55 | 346.55 | 362.55 | 362.55 | 4.29% | 72 |
| Oct 2, 2026 | 354.95 | 361.05 | 347.65 | 347.65 | 347.65 | -3.18% | 106 |
| Oct 1, 2026 | 358.20 | 361.10 | 358.20 | 359.05 | 359.05 | -0.03% | 186 |
| Sep 30, 2026 | 361.85 | 364.40 | 359.15 | 359.15 | 359.15 | 0.13% | 41 |
| Sep 29, 2026 | 361.80 | 366.65 | 358.70 | 358.70 | 358.70 | -1.33% | 69 |
| Sep 28, 2026 | 352.30 | 365.85 | 352.00 | 363.55 | 363.55 | 2.58% | 76 |
| Sep 25, 2026 | 354.40 | 354.40 | 343.85 | 354.40 | 354.40 | 1.40% | 49 |
| Sep 24, 2026 | 346.50 | 354.00 | 346.50 | 349.50 | 349.50 | 0.09% | 19 |
| Sep 23, 2026 | 349.75 | 354.55 | 349.20 | 349.20 | 349.20 | -0.48% | 9 |
| Sep 22, 2026 | 347.60 | 353.50 | 347.60 | 350.90 | 350.90 | 0.76% | 309 |
| Sep 21, 2026 | 342.00 | 348.25 | 342.00 | 348.25 | 348.25 | 1.84% | 114 |
| Sep 18, 2026 | 332.10 | 343.10 | 331.05 | 341.95 | 341.95 | 2.11% | 575 |
| Sep 17, 2026 | 332.85 | 334.90 | 332.85 | 334.90 | 334.90 | 0.84% | - |
| Sep 16, 2026 | 325.05 | 333.20 | 325.05 | 332.10 | 332.10 | 1.33% | 46 |
| Sep 15, 2026 | 324.15 | 327.75 | 322.55 | 327.75 | 327.75 | 1.13% | 229 |
| Sep 14, 2026 | 315.95 | 324.90 | 315.95 | 324.10 | 324.10 | 1.38% | 90 |
| Sep 11, 2026 | 309.30 | 320.00 | 309.30 | 319.70 | 319.70 | 3.10% | 97 |
| Sep 10, 2026 | 303.05 | 311.20 | 303.05 | 310.10 | 310.10 | 2.44% | 576 |
| Sep 9, 2026 | 300.05 | 304.10 | 300.05 | 302.70 | 302.70 | 0.35% | 44 |
| Sep 8, 2026 | 311.60 | 314.95 | 301.65 | 301.65 | 301.65 | -3.80% | 65 |
| Sep 7, 2026 | 314.75 | 319.50 | 313.55 | 313.55 | 313.55 | -0.32% | 27 |
| Sep 4, 2026 | 316.35 | 319.40 | 313.75 | 314.55 | 314.55 | -1.60% | 45 |
| Sep 3, 2026 | 319.65 | 319.65 | 319.65 | 319.65 | 319.65 | -0.11% | - |
| Sep 2, 2026 | 317.05 | 327.00 | 317.05 | 320.00 | 320.00 | 0.63% | 66 |
| Sep 1, 2026 | 321.90 | 322.65 | 318.00 | 318.00 | 318.00 | -1.40% | 37 |
| Aug 31, 2026 | 319.05 | 322.95 | 319.05 | 322.50 | 322.50 | 0.39% | 61 |
| Aug 28, 2026 | 314.05 | 321.25 | 314.05 | 321.25 | 321.25 | 1.73% | 302 |
| Aug 27, 2026 | 314.60 | 316.95 | 314.60 | 315.80 | 315.80 | 0.32% | 41 |
| Aug 26, 2026 | 316.25 | 320.90 | 314.80 | 314.80 | 314.80 | -1.33% | 123 |
| Aug 25, 2026 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | -1.39% | - |
| Aug 24, 2026 | 324.00 | 325.20 | 322.10 | 323.55 | 323.55 | -0.20% | 157 |
| Aug 21, 2026 | 319.05 | 324.20 | 317.80 | 324.20 | 324.20 | -0.09% | 3 |
| Aug 20, 2026 | 338.00 | 342.95 | 324.50 | 324.50 | 324.50 | -4.54% | 43 |
| Aug 19, 2026 | 335.70 | 342.20 | 335.70 | 339.95 | 339.95 | 0.41% | 104 |
| Aug 18, 2026 | 335.05 | 339.50 | 335.05 | 338.55 | 338.55 | 0.42% | 35 |
| Aug 17, 2026 | 342.95 | 342.95 | 337.15 | 337.15 | 337.15 | -1.68% | 96 |
| Aug 14, 2026 | 345.55 | 346.15 | 342.90 | 342.90 | 342.90 | -1.17% | 55 |
| Aug 13, 2026 | 345.60 | 350.55 | 345.60 | 346.95 | 346.95 | -1.74% | 21 |
| Aug 12, 2026 | 344.85 | 353.10 | 344.85 | 353.10 | 353.10 | 2.05% | 11 |
| Aug 11, 2026 | 340.00 | 346.00 | 340.00 | 346.00 | 346.00 | 2.31% | 13 |
| Aug 10, 2026 | 327.05 | 338.20 | 327.05 | 338.20 | 338.20 | 3.30% | 61 |
| Aug 7, 2026 | 321.20 | 327.40 | 321.20 | 327.40 | 327.40 | 1.60% | 208 |
| Aug 6, 2026 | 323.70 | 327.95 | 322.25 | 322.25 | 322.25 | -0.80% | 34 |
| Aug 5, 2026 | 319.05 | 325.80 | 318.80 | 324.85 | 324.85 | 1.95% | 232 |
| Aug 4, 2026 | 325.45 | 328.25 | 316.95 | 318.65 | 318.65 | -2.04% | 81 |
| Aug 3, 2026 | 309.20 | 325.30 | 309.20 | 325.30 | 325.30 | 6.01% | 87 |