Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 356.40
-2.75 (-0.77%)
At close: Jun 26, 2026
FRA:IUI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 349.05 | 357.05 | 349.05 | 356.40 | 356.40 | -0.77% | 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 |
| May 18, 2026 | 360.05 | 376.15 | 359.05 | 376.15 | 376.15 | 3.92% | 249 |
| May 15, 2026 | 366.05 | 367.00 | 361.95 | 361.95 | 361.95 | -2.02% | 20 |
| May 14, 2026 | 371.90 | 371.90 | 369.40 | 369.40 | 369.40 | -0.20% | 31 |
| May 13, 2026 | 367.20 | 372.60 | 366.20 | 370.15 | 370.15 | 0.28% | 230 |
| May 12, 2026 | 355.05 | 369.10 | 354.85 | 369.10 | 369.10 | 3.30% | 171 |
| May 11, 2026 | 381.20 | 384.00 | 356.00 | 357.30 | 357.30 | -7.21% | 713 |
| May 8, 2026 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | -2.07% | - |
| May 7, 2026 | 382.20 | 393.20 | 382.20 | 393.20 | 393.20 | 2.00% | 65 |
| May 6, 2026 | 381.55 | 386.05 | 381.55 | 385.50 | 385.50 | 0.21% | 11 |
| May 5, 2026 | 387.05 | 387.75 | 383.75 | 384.70 | 384.70 | -0.01% | 81 |
| May 4, 2026 | 389.50 | 394.90 | 384.75 | 384.75 | 384.75 | -0.95% | 15 |
| Apr 30, 2026 | 390.70 | 390.70 | 388.45 | 388.45 | 388.45 | 0.35% | 15 |
| Apr 29, 2026 | 394.90 | 400.85 | 387.10 | 387.10 | 387.10 | -2.52% | 64 |
| Apr 28, 2026 | 399.50 | 399.50 | 395.40 | 397.10 | 397.10 | -0.97% | 8 |
| Apr 27, 2026 | 413.90 | 413.90 | 401.00 | 401.00 | 401.00 | -3.34% | 111 |
| Apr 24, 2026 | 407.05 | 414.85 | 407.05 | 414.85 | 414.85 | 1.32% | 50 |
| Apr 23, 2026 | 409.05 | 415.55 | 409.05 | 409.45 | 409.45 | -0.75% | 70 |
| Apr 22, 2026 | 386.55 | 416.70 | 386.55 | 412.55 | 412.55 | 6.93% | 135 |
| Apr 21, 2026 | 397.25 | 402.60 | 385.75 | 385.80 | 385.80 | -1.76% | 88 |
| Apr 20, 2026 | 398.05 | 406.00 | 392.70 | 392.70 | 392.70 | -1.06% | 90 |
| Apr 17, 2026 | 387.90 | 396.90 | 386.05 | 396.90 | 396.90 | 2.36% | 130 |