Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 322.30
+9.65 (3.09%)
At close: Jul 28, 2026
FRA:IUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 297.00 | 312.65 | 297.00 | 312.65 | 312.65 | 5.52% | 349 |
| Jul 24, 2026 | 290.05 | 300.50 | 290.05 | 296.30 | 296.30 | 1.84% | 394 |
| Jul 23, 2026 | 298.00 | 300.05 | 290.95 | 290.95 | 290.95 | -3.02% | 182 |
| Jul 22, 2026 | 308.05 | 312.65 | 299.75 | 300.00 | 300.00 | -3.05% | 145 |
| Jul 21, 2026 | 308.45 | 314.85 | 308.45 | 309.45 | 309.45 | 0.26% | 335 |
| Jul 20, 2026 | 300.05 | 308.65 | 300.05 | 308.65 | 308.65 | 1.98% | 398 |
| Jul 17, 2026 | 317.00 | 317.95 | 302.65 | 302.65 | 302.65 | -13.75% | 327 |
| Jul 16, 2026 | 338.05 | 350.90 | 338.05 | 350.90 | 350.90 | 4.59% | 61 |
| Jul 15, 2026 | 332.30 | 336.10 | 332.30 | 335.50 | 335.50 | -0.03% | 69 |
| Jul 14, 2026 | 356.05 | 359.35 | 333.00 | 335.60 | 335.60 | -6.18% | 123 |
| Jul 13, 2026 | 359.95 | 361.40 | 357.70 | 357.70 | 357.70 | 0.59% | 129 |
| Jul 10, 2026 | 360.00 | 363.60 | 354.90 | 355.60 | 355.60 | -2.35% | 59 |
| Jul 9, 2026 | 362.40 | 367.45 | 362.40 | 364.15 | 364.15 | -0.41% | 221 |
| Jul 8, 2026 | 371.05 | 375.80 | 364.55 | 365.65 | 365.65 | -5.27% | 33 |
| Jul 7, 2026 | 378.65 | 386.00 | 378.65 | 386.00 | 386.00 | 0.67% | 140 |
| Jul 6, 2026 | 374.95 | 383.45 | 370.60 | 383.45 | 383.45 | 2.98% | 51 |
| Jul 3, 2026 | 380.95 | 380.95 | 369.80 | 372.35 | 372.35 | 0.59% | 15 |
| Jul 2, 2026 | 351.00 | 370.15 | 351.00 | 370.15 | 370.15 | 6.93% | 36 |
| Jul 1, 2026 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | -2.22% | - |
| Jun 30, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.30% | - |
| Jun 29, 2026 | 354.25 | 362.90 | 354.25 | 355.05 | 355.05 | 0.31% | 94 |
| Jun 26, 2026 | 349.05 | 357.05 | 349.05 | 353.95 | 353.95 | -1.45% | 67 |
| Jun 25, 2026 | 350.35 | 362.05 | 350.35 | 359.15 | 359.15 | -0.24% | 21 |
| Jun 24, 2026 | 353.30 | 360.00 | 353.30 | 360.00 | 360.00 | 1.81% | 60 |
| Jun 23, 2026 | 353.00 | 353.60 | 350.10 | 353.60 | 353.60 | 0.74% | 60 |
| Jun 22, 2026 | 357.85 | 357.85 | 351.00 | 351.00 | 351.00 | -1.57% | 238 |
| Jun 19, 2026 | 351.05 | 356.60 | 349.35 | 356.60 | 356.60 | 0.73% | 47 |
| Jun 18, 2026 | 348.75 | 354.80 | 348.75 | 354.00 | 354.00 | -1.05% | 86 |
| Jun 17, 2026 | 357.95 | 363.45 | 357.75 | 357.75 | 357.75 | -0.31% | 85 |
| Jun 16, 2026 | 356.50 | 362.00 | 356.50 | 358.85 | 358.85 | 0.74% | 62 |
| Jun 15, 2026 | 359.00 | 359.00 | 354.50 | 356.20 | 356.20 | 2.06% | 94 |
| Jun 12, 2026 | 354.20 | 361.75 | 349.00 | 349.00 | 349.00 | -1.58% | 132 |
| Jun 11, 2026 | 357.00 | 357.00 | 354.60 | 354.60 | 354.60 | -2.31% | 16 |
| Jun 10, 2026 | 373.95 | 373.95 | 363.00 | 363.00 | 363.00 | -1.18% | 89 |
| Jun 9, 2026 | 365.25 | 370.00 | 359.25 | 367.35 | 367.35 | 0.57% | 36 |
| Jun 8, 2026 | 360.20 | 369.55 | 360.20 | 365.25 | 365.25 | 0.04% | 63 |
| Jun 5, 2026 | 360.00 | 365.10 | 357.35 | 365.10 | 365.10 | 2.41% | 57 |
| Jun 4, 2026 | 354.70 | 358.20 | 354.70 | 356.50 | 356.50 | 1.97% | 20 |
| Jun 3, 2026 | 343.10 | 350.85 | 341.75 | 349.60 | 349.60 | 1.50% | 96 |
| Jun 2, 2026 | 354.00 | 357.95 | 342.35 | 344.45 | 344.45 | -5.33% | 207 |
| Jun 1, 2026 | 366.95 | 367.30 | 360.00 | 363.85 | 363.85 | 0.58% | 219 |
| May 29, 2026 | 361.35 | 366.95 | 361.05 | 361.75 | 361.75 | -0.48% | 183 |
| May 28, 2026 | 359.00 | 364.30 | 357.05 | 363.50 | 363.50 | 1.58% | 100 |
| May 27, 2026 | 373.90 | 373.90 | 357.25 | 357.85 | 357.85 | -4.68% | 47 |
| May 26, 2026 | 383.95 | 383.95 | 375.00 | 375.40 | 375.40 | -2.62% | 219 |
| May 25, 2026 | 379.05 | 385.50 | 376.20 | 385.50 | 385.50 | 2.38% | 5 |
| May 22, 2026 | 376.65 | 380.50 | 376.55 | 376.55 | 376.55 | -0.41% | 26 |
| May 21, 2026 | 383.00 | 388.00 | 378.10 | 378.10 | 378.10 | -1.86% | 25 |
| May 20, 2026 | 377.70 | 385.25 | 377.70 | 385.25 | 385.25 | 0.33% | 235 |
| May 19, 2026 | 374.20 | 384.00 | 374.20 | 384.00 | 384.00 | 2.09% | 36 |