Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 323.55
-0.65 (-0.20%)
Last updated: Aug 24, 2026, 6:27 PM CET
FRA:IUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 319.05 | 324.20 | 317.80 | 324.20 | 324.20 | -0.09% | 3 |
| Aug 20, 2026 | 338.00 | 342.95 | 324.50 | 324.50 | 324.50 | -4.54% | 43 |
| Aug 19, 2026 | 335.70 | 342.20 | 335.70 | 339.95 | 339.95 | 0.41% | 104 |
| Aug 18, 2026 | 335.05 | 339.50 | 335.05 | 338.55 | 338.55 | 0.42% | 35 |
| Aug 17, 2026 | 342.95 | 342.95 | 337.15 | 337.15 | 337.15 | -1.68% | 96 |
| Aug 14, 2026 | 345.55 | 346.15 | 342.90 | 342.90 | 342.90 | -1.17% | 55 |
| Aug 13, 2026 | 345.60 | 350.55 | 345.60 | 346.95 | 346.95 | -1.74% | 21 |
| Aug 12, 2026 | 344.85 | 353.10 | 344.85 | 353.10 | 353.10 | 2.05% | 11 |
| Aug 11, 2026 | 340.00 | 346.00 | 340.00 | 346.00 | 346.00 | 2.31% | 13 |
| Aug 10, 2026 | 327.05 | 338.20 | 327.05 | 338.20 | 338.20 | 3.30% | 61 |
| Aug 7, 2026 | 321.20 | 327.40 | 321.20 | 327.40 | 327.40 | 1.60% | 208 |
| Aug 6, 2026 | 323.70 | 327.95 | 322.25 | 322.25 | 322.25 | -0.80% | 34 |
| Aug 5, 2026 | 319.05 | 325.80 | 318.80 | 324.85 | 324.85 | 1.95% | 232 |
| Aug 4, 2026 | 325.45 | 328.25 | 316.95 | 318.65 | 318.65 | -2.04% | 81 |
| Aug 3, 2026 | 309.20 | 325.30 | 309.20 | 325.30 | 325.30 | 6.01% | 87 |
| Jul 31, 2026 | 304.95 | 307.80 | 304.80 | 306.85 | 306.85 | 1.27% | 43 |
| Jul 30, 2026 | 306.10 | 310.40 | 303.00 | 303.00 | 303.00 | -2.38% | 456 |
| Jul 29, 2026 | 316.20 | 318.30 | 310.40 | 310.40 | 310.40 | -3.69% | 117 |
| Jul 28, 2026 | 311.20 | 323.90 | 311.20 | 322.30 | 322.30 | 3.09% | 367 |
| 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 |