Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 404.55
+6.30 (1.58%)
At close: Nov 13, 2026
FRA:IUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 395.55 | 404.55 | 395.55 | 404.55 | 404.55 | 1.58% | 188 |
| Nov 12, 2026 | 402.70 | 402.70 | 398.25 | 398.25 | 398.25 | -0.25% | 106 |
| Nov 11, 2026 | 400.75 | 404.45 | 399.25 | 399.25 | 399.25 | -0.19% | 50 |
| Nov 10, 2026 | 408.60 | 413.00 | 400.00 | 400.00 | 400.00 | -2.64% | 651 |
| Nov 9, 2026 | 406.50 | 411.75 | 405.75 | 410.85 | 410.85 | 1.18% | 43 |
| Nov 6, 2026 | 417.55 | 417.55 | 406.05 | 406.05 | 406.05 | -5.55% | 142 |
| Nov 5, 2026 | 421.85 | 430.00 | 421.85 | 429.90 | 429.90 | -0.09% | 158 |
| Nov 4, 2026 | 387.95 | 431.80 | 387.95 | 430.30 | 430.30 | 9.99% | 130 |
| Nov 3, 2026 | 386.80 | 391.20 | 386.80 | 391.20 | 391.20 | 0.45% | 20 |
| Nov 2, 2026 | 385.00 | 389.45 | 381.45 | 389.45 | 389.45 | 1.16% | 40 |
| Oct 30, 2026 | 400.25 | 402.15 | 385.00 | 385.00 | 385.00 | -3.99% | 11 |
| Oct 29, 2026 | 399.30 | 404.90 | 399.30 | 401.00 | 401.00 | 1.15% | 87 |
| Oct 28, 2026 | 395.80 | 400.00 | 392.95 | 396.45 | 396.45 | -1.41% | 112 |
| Oct 27, 2026 | 401.10 | 404.30 | 401.10 | 402.10 | 402.10 | -0.27% | 28 |
| Oct 26, 2026 | 407.20 | 407.35 | 403.20 | 403.20 | 403.20 | 0.02% | 56 |
| Oct 23, 2026 | 392.35 | 407.70 | 392.35 | 403.10 | 403.10 | 2.50% | 67 |
| Oct 22, 2026 | 380.00 | 393.25 | 375.00 | 393.25 | 393.25 | 8.81% | 99 |
| Oct 21, 2026 | 359.60 | 361.95 | 359.30 | 361.40 | 361.40 | -7.04% | 115 |
| Oct 20, 2026 | 385.10 | 388.75 | 385.00 | 388.75 | 388.75 | 0.78% | 33 |
| Oct 19, 2026 | 379.05 | 386.30 | 379.05 | 385.75 | 385.75 | 1.98% | 65 |
| Oct 16, 2026 | 378.40 | 385.65 | 376.55 | 378.25 | 378.25 | 0.41% | 858 |
| Oct 15, 2026 | 372.40 | 376.70 | 372.40 | 376.70 | 376.70 | 0.19% | 20 |
| Oct 14, 2026 | 374.30 | 380.00 | 373.90 | 376.00 | 376.00 | -0.17% | 188 |
| Oct 13, 2026 | 380.95 | 385.00 | 372.15 | 376.65 | 376.65 | -1.41% | 132 |
| Oct 12, 2026 | 380.95 | 383.15 | 376.75 | 382.05 | 382.05 | 0.49% | 24 |
| 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 |