Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 371.90
+1.75 (0.47%)
Last updated: May 14, 2026, 8:01 AM CET
FRA:IUI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 367.20 | 372.60 | 366.20 | 372.60 | - | 0.95% | 140 |
| 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 |
| Apr 16, 2026 | 396.85 | 397.55 | 386.40 | 387.75 | 387.75 | -2.27% | 20 |
| Apr 15, 2026 | 394.05 | 400.00 | 394.05 | 396.75 | 396.75 | 0.28% | 125 |
| Apr 14, 2026 | 386.95 | 398.30 | 386.95 | 395.65 | 395.65 | 2.38% | 24 |
| Apr 13, 2026 | 384.90 | 386.45 | 384.90 | 386.45 | 386.45 | 0.82% | 61 |
| Apr 10, 2026 | 385.90 | 390.55 | 383.30 | 383.30 | 383.30 | -1.34% | 14 |
| Apr 9, 2026 | 392.70 | 392.70 | 388.50 | 388.50 | 388.50 | -1.92% | 33 |
| Apr 8, 2026 | 395.05 | 401.70 | 395.05 | 396.10 | 396.10 | 2.13% | 69 |
| Apr 7, 2026 | 389.40 | 395.55 | 387.75 | 387.85 | 387.85 | -0.84% | 50 |
| Apr 2, 2026 | 394.50 | 401.80 | 391.15 | 391.15 | 391.15 | -2.69% | 37 |
| Apr 1, 2026 | 400.30 | 403.70 | 398.45 | 401.95 | 401.95 | 0.64% | 8 |
| Mar 31, 2026 | 393.00 | 399.40 | 393.00 | 399.40 | 399.40 | 1.67% | 21 |
| Mar 30, 2026 | 394.00 | 396.95 | 389.00 | 392.85 | 392.85 | -3.95% | 32 |
| Mar 27, 2026 | 405.20 | 409.00 | 405.20 | 409.00 | 409.00 | 0.98% | 3 |
| Mar 26, 2026 | 404.05 | 405.70 | 404.05 | 405.05 | 405.05 | 0.09% | 2 |
| Mar 25, 2026 | 408.15 | 408.15 | 404.70 | 404.70 | 404.70 | -1.22% | - |
| Mar 24, 2026 | 411.00 | 414.30 | 409.15 | 409.70 | 409.70 | -0.05% | 80 |
| Mar 23, 2026 | 409.05 | 417.35 | 409.05 | 409.90 | 409.90 | -0.41% | 64 |
| Mar 20, 2026 | 411.75 | 411.75 | 411.60 | 411.60 | 411.60 | -0.17% | - |
| Mar 19, 2026 | 415.75 | 416.95 | 412.30 | 412.30 | 412.30 | -0.59% | 40 |
| Mar 18, 2026 | 418.35 | 418.35 | 414.75 | 414.75 | 414.75 | -0.53% | - |
| Mar 17, 2026 | 418.05 | 418.05 | 416.95 | 416.95 | 416.95 | -0.38% | - |
| Mar 16, 2026 | 412.35 | 420.50 | 410.90 | 418.55 | 418.55 | 1.96% | 45 |
| Mar 13, 2026 | 414.45 | 421.10 | 404.70 | 410.50 | 410.50 | -0.92% | 300 |
| Mar 12, 2026 | 419.10 | 422.35 | 414.30 | 414.30 | 414.30 | -2.29% | 25 |
| Mar 11, 2026 | 417.05 | 424.00 | 417.05 | 424.00 | 424.00 | 1.67% | - |
| Mar 10, 2026 | 419.75 | 428.20 | 417.05 | 417.05 | 417.05 | -1.45% | 202 |
| Mar 9, 2026 | 415.00 | 423.20 | 415.00 | 423.20 | 423.20 | 0.30% | 20 |
| Mar 6, 2026 | 427.55 | 430.65 | 417.60 | 421.95 | 421.95 | -0.96% | 20 |
| Mar 5, 2026 | 427.60 | 427.60 | 426.05 | 426.05 | 426.05 | -0.99% | - |
| Mar 4, 2026 | 423.50 | 430.95 | 423.50 | 430.30 | 430.30 | 0.87% | 5 |
| Mar 3, 2026 | 419.05 | 426.60 | 417.25 | 426.60 | 426.60 | 0.71% | 29 |
| Mar 2, 2026 | 421.00 | 423.60 | 419.90 | 423.60 | 423.60 | -0.14% | 202 |