Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 347.70
+3.25 (0.94%)
Last updated: Jun 3, 2026, 6:39 PM CET
FRA:IUI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 343.10 | 348.75 | 343.10 | 348.75 | - | 1.25% | - |
| 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 |
| 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 |